Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IUSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 50.412 | 0.35 | 0.70% | 50.408 | 50.571 | 50.239 | 59,337 |
| Jun 13 2024 | 50.063 | 0.05 | 0.10% | 50.051 | 50.148 | 49.927 | 19,909 |
| Jun 12 2024 | 50.012 | 0.24 | 0.49% | 49.969 | 50.14 | 49.80 | 28,049 |
| Jun 11 2024 | 49.769 | 0.08 | 0.16% | 49.679 | 49.80 | 49.571 | 8,703 |
| Jun 10 2024 | 49.69 | 0.31 | 0.63% | 49.55 | 49.69 | 49.527 | 32,729 |
| Jun 07 2024 | 49.38 | 0.32 | 0.65% | 49.09 | 49.474 | 49.015 | 15,233 |
| Jun 06 2024 | 49.06 | 0.16 | 0.33% | 49.088 | 49.204 | 49.018 | 43,407 |
| Jun 05 2024 | 48.90 | 0.58 | 1.19% | 48.564 | 48.90 | 48.551 | 12,376 |
| Jun 04 2024 | 48.324 | 0.02 | 0.05% | 48.296 | 48.435 | 48.15 | 29,185 |
| Jun 03 2024 | 48.30 | 0.39 | 0.81% | 48.651 | 48.714 | 48.265 | 48,434 |
| May 31 2024 | 47.913 | -0.36 | -0.75% | 48.215 | 48.216 | 47.85 | 35,291 |
| May 30 2024 | 48.273 | -0.37 | -0.75% | 48.423 | 48.446 | 48.228 | 29,027 |
| May 29 2024 | 48.639 | -0.04 | -0.07% | 48.60 | 48.685 | 48.422 | 112,240 |
| May 28 2024 | 48.675 | -0.10 | -0.20% | 48.758 | 48.829 | 48.626 | 19,874 |
| May 27 2024 | 48.771 | 0.01 | 0.02% | 48.746 | 48.771 | 48.67 | 16,080 |
| May 24 2024 | 48.76 | -0.17 | -0.34% | 48.607 | 48.762 | 48.548 | 7,778 |
| May 23 2024 | 48.928 | -0.02 | -0.04% | 49.14 | 49.163 | 48.85 | 32,853 |
| May 22 2024 | 48.95 | 0.13 | 0.27% | 48.842 | 48.967 | 48.842 | 14,373 |
| May 21 2024 | 48.816 | -0.05 | -0.09% | 48.752 | 48.83 | 48.672 | 5,735 |
| May 20 2024 | 48.862 | 0.29 | 0.60% | 48.67 | 48.862 | 48.664 | 19,221 |
| May 17 2024 | 48.571 | -0.21 | -0.43% | 48.633 | 48.748 | 48.564 | 24,058 |
| May 16 2024 | 48.783 | 0.28 | 0.58% | 48.716 | 48.819 | 48.608 | 29,098 |
| May 15 2024 | 48.50 | 0.32 | 0.66% | 48.302 | 48.54 | 48.263 | 31,785 |
| May 14 2024 | 48.18 | -0.06 | -0.13% | 48.238 | 48.311 | 48.083 | 53,036 |
| May 13 2024 | 48.243 | -0.03 | -0.06% | 48.363 | 48.363 | 48.20 | 17,588 |
| May 10 2024 | 48.27 | 0.15 | 0.31% | 48.322 | 48.396 | 48.258 | 18,455 |
| May 09 2024 | 48.121 | 0.07 | 0.15% | 48.06 | 48.135 | 47.989 | 21,291 |
| May 08 2024 | 48.048 | 0.05 | 0.10% | 48.112 | 48.135 | 47.886 | 12,499 |
| May 07 2024 | 47.998 | 0.34 | 0.70% | 47.939 | 48.044 | 47.926 | 6,051 |
| May 06 2024 | 47.662 | 0.42 | 0.89% | 47.52 | 47.686 | 47.497 | 17,620 |
| May 03 2024 | 47.242 | 0.30 | 0.63% | 47.15 | 47.434 | 47.087 | 41,880 |
| May 02 2024 | 46.945 | -0.43 | -0.90% | 46.868 | 47.086 | 46.851 | 29,055 |
| Apr 30 2024 | 47.372 | -0.14 | -0.29% | 47.572 | 47.578 | 47.34 | 20,471 |
| Apr 29 2024 | 47.511 | -0.02 | -0.03% | 47.527 | 47.701 | 47.455 | 30,310 |
| Apr 26 2024 | 47.527 | 0.95 | 2.03% | 47.25 | 47.639 | 47.134 | 30,604 |
| Apr 25 2024 | 46.581 | -0.59 | -1.26% | 46.875 | 46.884 | 46.52 | 14,819 |
| Apr 24 2024 | 47.174 | 0.04 | 0.09% | 47.373 | 47.40 | 47.128 | 50,483 |
| Apr 23 2024 | 47.131 | 0.58 | 1.25% | 46.903 | 47.182 | 46.718 | 55,378 |
| Apr 22 2024 | 46.549 | -0.07 | -0.16% | 46.612 | 46.806 | 46.52 | 31,805 |
| Apr 19 2024 | 46.622 | -0.58 | -1.22% | 46.611 | 46.831 | 46.571 | 45,184 |
| Apr 18 2024 | 47.20 | -0.01 | -0.01% | 47.00 | 47.217 | 46.859 | 37,678 |
| Apr 17 2024 | 47.206 | -0.18 | -0.37% | 47.292 | 47.514 | 47.175 | 51,170 |
| Apr 16 2024 | 47.381 | -0.62 | -1.29% | 47.41 | 47.509 | 47.219 | 206,619 |
| Apr 15 2024 | 48.00 | -0.17 | -0.35% | 48.156 | 48.378 | 48.00 | 56,066 |
| Apr 12 2024 | 48.171 | 0.25 | 0.52% | 48.488 | 48.525 | 48.142 | 52,957 |
| Apr 11 2024 | 47.92 | 0.09 | 0.20% | 47.885 | 47.96 | 47.671 | 44,138 |
| Apr 10 2024 | 47.825 | 0.31 | 0.64% | 47.848 | 47.90 | 47.435 | 46,623 |
| Apr 09 2024 | 47.519 | -0.31 | -0.64% | 47.753 | 47.81 | 47.337 | 44,194 |
| Apr 08 2024 | 47.827 | 0.10 | 0.21% | 47.768 | 47.93 | 47.752 | 9,099 |
| Apr 05 2024 | 47.726 | -0.35 | -0.73% | 47.42 | 47.738 | 47.365 | 36,351 |
| Apr 04 2024 | 48.075 | 0.01 | 0.03% | 47.987 | 48.10 | 47.939 | 35,726 |
| Apr 03 2024 | 48.062 | 0.06 | 0.12% | 48.085 | 48.11 | 47.918 | 30,499 |
| Apr 02 2024 | 48.004 | -0.40 | -0.82% | 48.606 | 48.699 | 47.923 | 25,797 |
| Mar 28 2024 | 48.402 | 0.37 | 0.77% | 48.39 | 48.476 | 48.35 | 14,781 |
| Mar 27 2024 | 48.03 | -0.05 | -0.11% | 48.048 | 48.20 | 47.963 | 30,690 |
| Mar 26 2024 | 48.084 | 0.07 | 0.15% | 48.023 | 48.101 | 47.96 | 25,830 |
| Mar 25 2024 | 48.01 | -0.18 | -0.37% | 48.117 | 48.169 | 47.917 | 12,466 |
| Mar 22 2024 | 48.186 | -0.01 | -0.01% | 48.201 | 48.302 | 48.109 | 11,719 |
| Mar 21 2024 | 48.192 | 0.73 | 1.53% | 47.851 | 48.192 | 47.767 | 20,454 |
| Mar 20 2024 | 47.465 | 0.19 | 0.40% | 47.411 | 47.55 | 47.411 | 24,990 |
| Mar 19 2024 | 47.278 | 0.03 | 0.06% | 47.178 | 47.278 | 46.998 | 6,502 |
| Mar 18 2024 | 47.248 | 0.52 | 1.12% | 46.911 | 47.28 | 46.86 | 22,597 |
