IUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	51.16	51.39	50.97	51.31	51.31	0.57%	45,292
Jun 26, 2025	50.73	51.03	50.71	51.02	51.02	0.87%	38,219
Jun 25, 2025	50.81	50.81	50.49	50.58	50.58	-0.43%	24,777
Jun 24, 2025	50.54	50.88	50.54	50.80	50.80	0.80%	28,060
Jun 23, 2025	50.21	50.41	49.92	50.40	50.40	0.05%	26,095
Jun 20, 2025	50.65	50.69	50.26	50.37	50.16	0.08%	30,038
Jun 18, 2025	50.51	50.65	50.33	50.33	50.12	-0.24%	31,968
Jun 17, 2025	50.67	50.81	50.45	50.45	50.25	-0.74%	68,084
Jun 16, 2025	50.64	50.93	50.64	50.83	50.62	0.90%	25,264
Jun 13, 2025	50.52	50.77	50.33	50.38	50.17	-0.93%	54,284
Jun 12, 2025	50.54	50.85	50.48	50.85	50.64	0.36%	66,358
Jun 11, 2025	50.82	50.91	50.56	50.67	50.46	-0.21%	80,163
Jun 10, 2025	50.56	50.87	50.56	50.78	50.57	0.61%	51,673
Jun 9, 2025	50.50	50.66	50.35	50.47	50.26	0.12%	34,436
Jun 6, 2025	50.28	50.50	50.24	50.41	50.20	0.96%	15,803
Jun 5, 2025	50.23	50.24	49.83	49.93	49.73	-0.28%	43,150
Jun 4, 2025	50.26	50.36	50.07	50.07	49.87	-0.28%	28,498
Jun 3, 2025	49.87	50.28	49.87	50.21	50.01	0.57%	47,386
Jun 2, 2025	49.71	49.96	49.39	49.93	49.72	0.19%	60,808
May 30, 2025	49.68	49.91	49.38	49.83	49.63	0.10%	45,628
May 29, 2025	49.86	49.86	49.46	49.78	49.58	0.32%	40,627
May 28, 2025	49.84	50.05	49.59	49.62	49.42	-0.66%	61,183
May 27, 2025	49.61	49.98	49.51	49.95	49.75	1.69%	62,972
May 23, 2025	48.93	49.24	48.89	49.12	48.92	-0.41%	112,660
May 22, 2025	49.36	49.62	49.20	49.32	49.12	-0.27%	113,969
May 21, 2025	49.87	50.09	49.40	49.46	49.25	-1.54%	37,087
May 20, 2025	50.29	50.42	50.06	50.23	50.03	-0.27%	222,064
May 19, 2025	49.88	50.44	49.88	50.36	50.16	0.03%	129,018
May 16, 2025	49.99	50.37	49.95	50.35	50.15	0.80%	42,318
May 15, 2025	49.38	49.95	49.38	49.95	49.75	0.69%	34,483
May 14, 2025	49.79	49.79	49.55	49.61	49.40	-0.44%	42,007
May 13, 2025	49.81	49.98	49.70	49.82	49.62	0.01%	50,397
May 12, 2025	49.80	49.82	49.42	49.82	49.62	2.72%	24,351
May 9, 2025	48.64	48.72	48.40	48.50	48.30	-0.10%	42,873
May 8, 2025	48.51	48.96	48.37	48.55	48.35	0.66%	34,730
May 7, 2025	48.30	48.35	47.91	48.23	48.03	0.25%	28,524
May 6, 2025	48.04	48.36	47.94	48.11	47.91	-0.58%	33,765
May 5, 2025	48.41	48.60	48.20	48.39	48.19	-0.60%	183,698
May 2, 2025	48.50	48.75	48.40	48.68	48.48	1.29%	129,538
May 1, 2025	48.17	48.43	48.00	48.06	47.86	0.27%	120,150
Apr 30, 2025	47.50	47.97	46.99	47.93	47.73	0.03%	44,619
Apr 29, 2025	47.52	47.98	47.48	47.92	47.72	0.50%	144,995
Apr 28, 2025	47.59	47.79	47.27	47.68	47.49	0.38%	22,825
Apr 25, 2025	47.45	47.54	47.09	47.50	47.31	0.19%	80,701
Apr 24, 2025	46.77	47.50	46.77	47.41	47.22	1.35%	106,152
Apr 23, 2025	47.17	47.54	46.64	46.78	46.59	1.08%	42,705
Apr 22, 2025	45.63	46.44	45.49	46.28	46.09	2.34%	90,375
Apr 21, 2025	45.81	45.81	44.77	45.22	45.04	-2.10%	155,298
Apr 17, 2025	46.04	46.56	46.01	46.19	46.00	0.25%	207,496
Apr 16, 2025	46.56	46.83	45.75	46.08	45.89	-1.46%	40,742