Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IUUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 8.4825 | 0.13 | 1.59% | 8.445 | 8.4963 | 8.4063 | 428,121 |
| May 30 2024 | 8.35 | 0.06 | 0.75% | 8.3375 | 8.3663 | 8.2963 | 289,207 |
| May 29 2024 | 8.2875 | -0.17 | -1.95% | 8.3775 | 8.4025 | 8.2875 | 11,876 |
| May 28 2024 | 8.4525 | 0.00 | -0.04% | 8.4575 | 8.4738 | 8.4113 | 72,717 |
| May 24 2024 | 8.4563 | 0.05 | 0.61% | 8.375 | 8.46 | 8.345 | 33,444 |
| May 23 2024 | 8.405 | -0.15 | -1.75% | 8.50 | 8.5213 | 8.3413 | 186,018 |
| May 22 2024 | 8.555 | 0.03 | 0.38% | 8.5975 | 8.5975 | 8.5275 | 18,967 |
| May 21 2024 | 8.5225 | 0.01 | 0.09% | 8.535 | 8.5887 | 8.4963 | 11,411 |
| May 20 2024 | 8.515 | -0.02 | -0.21% | 8.585 | 8.585 | 8.4925 | 6,646 |
| May 17 2024 | 8.5325 | -0.04 | -0.47% | 8.50 | 8.5438 | 8.4637 | 27,931 |
| May 16 2024 | 8.5725 | 0.03 | 0.38% | 8.5675 | 8.6038 | 8.5338 | 256,829 |
| May 15 2024 | 8.54 | 0.14 | 1.71% | 8.4775 | 8.575 | 8.3387 | 140,941 |
| May 14 2024 | 8.3963 | -0.01 | -0.07% | 8.40 | 8.47 | 8.385 | 44,878 |
| May 13 2024 | 8.4025 | -0.03 | -0.36% | 8.39 | 8.475 | 8.39 | 204,242 |
| May 10 2024 | 8.4325 | 0.09 | 1.03% | 8.425 | 8.4913 | 8.3813 | 291,074 |
| May 09 2024 | 8.3463 | 0.10 | 1.17% | 8.295 | 8.365 | 8.2513 | 180,266 |
| May 08 2024 | 8.25 | 0.10 | 1.26% | 8.205 | 8.2838 | 8.1525 | 87,268 |
| May 07 2024 | 8.1475 | 0.13 | 1.61% | 8.135 | 8.2088 | 8.1075 | 524,358 |
| May 03 2024 | 8.0188 | 0.08 | 0.94% | 8.0025 | 8.1038 | 7.6713 | 166,048 |
| May 02 2024 | 7.9438 | 0.01 | 0.17% | 7.95 | 8.0463 | 7.94 | 66,425 |
| May 01 2024 | 7.93 | 0.05 | 0.70% | 7.925 | 7.9488 | 7.8163 | 8,159 |
| Apr 30 2024 | 7.875 | -0.03 | -0.41% | 7.9175 | 7.9175 | 7.8063 | 9,634 |
| Apr 29 2024 | 7.9075 | 0.09 | 1.09% | 7.82 | 7.9088 | 7.81 | 42,655 |
| Apr 26 2024 | 7.8225 | -0.04 | -0.51% | 7.8625 | 7.9238 | 7.8113 | 77,634 |
| Apr 25 2024 | 7.8625 | 0.03 | 0.33% | 7.9575 | 7.9575 | 7.78 | 292,932 |
| Apr 24 2024 | 7.8363 | -0.02 | -0.19% | 7.805 | 7.8363 | 7.7113 | 22,062 |
| Apr 23 2024 | 7.8513 | 0.12 | 1.54% | 7.80 | 7.8738 | 7.75 | 6,077 |
| Apr 22 2024 | 7.7325 | 0.03 | 0.44% | 7.74 | 7.755 | 7.6638 | 39,844 |
| Apr 19 2024 | 7.6988 | 0.14 | 1.84% | 7.5975 | 7.705 | 7.5725 | 177,439 |
| Apr 18 2024 | 7.56 | 0.11 | 1.54% | 7.58 | 7.6063 | 7.52 | 117,557 |
| Apr 17 2024 | 7.445 | 0.03 | 0.44% | 7.4225 | 7.49 | 7.3988 | 94,997 |
| Apr 16 2024 | 7.4125 | -0.13 | -1.71% | 7.49 | 7.5263 | 7.3738 | 68,390 |
| Apr 15 2024 | 7.5413 | -0.07 | -0.97% | 7.605 | 7.6675 | 7.5138 | 17,654 |
| Apr 12 2024 | 7.615 | 0.03 | 0.43% | 7.6475 | 7.6713 | 7.6025 | 59,558 |
| Apr 11 2024 | 7.5825 | -0.04 | -0.56% | 7.675 | 8.0413 | 7.5738 | 270,420 |
| Apr 10 2024 | 7.625 | -0.12 | -1.52% | 7.7825 | 8.1088 | 7.555 | 123,524 |
| Apr 09 2024 | 7.7425 | 0.02 | 0.32% | 7.7575 | 7.805 | 7.7225 | 116,624 |
| Apr 08 2024 | 7.7175 | 0.05 | 0.68% | 7.695 | 7.735 | 7.655 | 6,392 |
| Apr 05 2024 | 7.665 | -0.04 | -0.52% | 7.69 | 7.69 | 7.57 | 168,195 |
| Apr 04 2024 | 7.705 | 0.01 | 0.16% | 7.6575 | 7.7725 | 7.6575 | 161,461 |
| Apr 03 2024 | 7.6925 | -0.02 | -0.23% | 7.7225 | 7.73 | 7.635 | 84,690 |
| Apr 02 2024 | 7.71 | -0.01 | -0.13% | 7.7175 | 7.75 | 7.6613 | 13,408 |
| Mar 28 2024 | 7.72 | 0.09 | 1.25% | 7.655 | 7.735 | 7.635 | 46,027 |
| Mar 27 2024 | 7.625 | 0.11 | 1.50% | 7.52 | 7.6325 | 7.4963 | 96,628 |
| Mar 26 2024 | 7.5125 | -0.05 | -0.63% | 7.575 | 7.6063 | 7.5125 | 160,848 |
| Mar 25 2024 | 7.56 | 0.02 | 0.33% | 7.5275 | 7.5763 | 7.5075 | 13,521 |
| Mar 22 2024 | 7.535 | 0.00 | 0.07% | 7.5325 | 7.5763 | 7.5113 | 388,531 |
| Mar 21 2024 | 7.53 | -0.01 | -0.07% | 7.55 | 7.6075 | 7.5063 | 31,300 |
| Mar 20 2024 | 7.535 | 0.03 | 0.45% | 7.47 | 7.5725 | 7.47 | 21,394 |
| Mar 19 2024 | 7.5013 | 0.02 | 0.28% | 7.4775 | 7.5275 | 7.425 | 71,358 |
| Mar 18 2024 | 7.48 | 0.08 | 1.05% | 7.3925 | 7.4863 | 7.3775 | 100,740 |
| Mar 15 2024 | 7.4025 | -0.01 | -0.07% | 7.4375 | 7.4638 | 7.3638 | 23,178 |
| Mar 14 2024 | 7.4075 | -0.08 | -1.07% | 7.495 | 7.5213 | 7.3713 | 111,335 |
| Mar 13 2024 | 7.4875 | 0.09 | 1.17% | 7.4425 | 7.5413 | 7.4161 | 256,924 |
| Mar 12 2024 | 7.4013 | -0.05 | -0.72% | 7.5175 | 7.5225 | 7.3875 | 211,474 |
| Mar 11 2024 | 7.455 | 0.00 | 0.07% | 7.4725 | 7.5175 | 7.4125 | 11,364 |
| Mar 08 2024 | 7.45 | 0.00 | -0.03% | 7.4675 | 7.4838 | 7.375 | 15,853 |
| Mar 07 2024 | 7.4525 | 0.06 | 0.81% | 7.4175 | 7.465 | 7.3613 | 17,183 |
| Mar 06 2024 | 7.3925 | 0.00 | -0.03% | 7.275 | 7.43 | 7.275 | 79,483 |
| Mar 05 2024 | 7.395 | 0.13 | 1.75% | 7.385 | 7.4825 | 7.3238 | 83,253 |
| Mar 04 2024 | 7.2675 | 0.10 | 1.36% | 7.17 | 7.2913 | 7.15 | 6,635 |
