IUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	59.95	60.26	59.75	60.17	60.17	0.50%	44,248
Mar 3, 2026	59.66	60.03	59.07	59.87	59.87	-1.19%	32,483
Mar 2, 2026	60.15	60.71	60.09	60.59	60.59	0.02%	150,414
Feb 27, 2026	60.05	60.58	60.05	60.58	60.58	0.40%	12,777
Feb 26, 2026	60.45	60.45	60.00	60.34	60.34	-0.23%	25,671
Feb 25, 2026	60.50	60.52	60.20	60.48	60.48	0.24%	48,483
Feb 24, 2026	60.00	60.39	60.00	60.34	60.33	0.70%	53,396
Feb 23, 2026	60.25	60.51	59.87	59.91	59.91	-0.80%	25,417
Feb 20, 2026	59.98	60.43	59.95	60.40	60.40	0.53%	27,394
Feb 19, 2026	60.12	60.26	59.95	60.08	60.08	-0.35%	21,751
Feb 18, 2026	60.05	60.40	60.02	60.28	60.28	0.64%	25,940
Feb 17, 2026	59.95	60.06	59.46	59.90	59.90	-0.23%	56,428
Feb 13, 2026	59.86	60.36	59.76	60.04	60.04	0.32%	34,288
Feb 12, 2026	60.73	60.94	59.85	59.85	59.85	-1.39%	30,911
Feb 11, 2026	60.70	60.77	60.39	60.69	60.69	0.57%	46,253
Feb 10, 2026	60.50	60.60	60.35	60.35	60.35	-0.25%	40,930
Feb 9, 2026	60.33	60.57	60.09	60.50	60.50	0.04%	64,056
Feb 6, 2026	59.68	60.48	59.68	60.48	60.48	1.58%	51,924
Feb 5, 2026	59.42	59.73	59.30	59.54	59.54	-0.71%	43,686
Feb 4, 2026	59.97	60.21	59.71	59.97	59.97	0.14%	21,836
Feb 3, 2026	59.90	60.14	59.45	59.88	59.88	0.02%	22,627
Feb 2, 2026	59.15	59.94	59.15	59.87	59.87	0.81%	59,303
Jan 30, 2026	59.28	59.42	59.00	59.39	59.39	-0.25%	30,432
Jan 29, 2026	59.61	59.85	59.00	59.54	59.54	0.21%	27,614
Jan 28, 2026	59.45	59.58	59.30	59.42	59.42	0.08%	46,783
Jan 27, 2026	59.29	59.44	59.24	59.37	59.37	0.10%	21,022
Jan 26, 2026	59.26	59.39	59.22	59.31	59.31	0.33%	89,394
Jan 23, 2026	59.19	59.22	58.98	59.11	59.11	-0.21%	21,476
Jan 22, 2026	59.27	59.41	59.09	59.24	59.24	0.44%	30,641
Jan 21, 2026	58.39	59.15	58.39	58.98	58.98	1.61%	14,451
Jan 20, 2026	58.23	58.55	58.00	58.04	58.04	-1.54%	28,845
Jan 16, 2026	59.19	59.19	58.90	58.95	58.95	-0.35%	32,861
Jan 15, 2026	59.28	59.34	59.15	59.16	59.16	0.16%	35,295
Jan 14, 2026	58.84	59.15	58.77	59.06	59.06	0.19%	35,136
Jan 13, 2026	58.98	59.09	58.79	58.95	58.95	0.05%	31,005
Jan 12, 2026	58.67	58.94	58.67	58.92	58.92	0.11%	28,197
Jan 9, 2026	58.61	58.93	58.57	58.86	58.86	0.69%	27,262
Jan 8, 2026	58.01	58.52	58.01	58.46	58.46	0.89%	35,806
Jan 7, 2026	58.41	58.41	57.94	57.94	57.94	-0.69%	118,733
Jan 6, 2026	57.98	58.37	57.98	58.34	58.34	0.63%	39,129
Jan 5, 2026	57.83	58.10	57.75	57.98	57.98	0.88%	133,015
Jan 2, 2026	57.34	57.58	57.22	57.47	57.47	0.54%	35,240
Dec 31, 2025	57.51	57.51	57.11	57.16	57.16	-0.67%	14,953
Dec 30, 2025	57.49	57.62	57.49	57.55	57.55	0.06%	23,257
Dec 29, 2025	57.44	57.59	57.40	57.51	57.51	-0.14%	16,099
Dec 26, 2025	57.58	57.65	57.47	57.59	57.59	-0.01%	27,905
Dec 24, 2025	57.40	57.65	57.40	57.60	57.60	0.36%	16,523
Dec 23, 2025	57.20	57.40	57.20	57.39	57.39	0.20%	29,871
Dec 22, 2025	57.16	57.28	57.16	57.28	57.27	0.22%	38,673
Dec 19, 2025	56.92	57.26	56.92	57.15	56.94	0.43%	44,551
Dec 18, 2025	57.05	57.23	56.82	56.90	56.69	0.35%	22,851
Dec 17, 2025	57.13	57.15	56.68	56.71	56.50	-0.68%	22,069
Dec 16, 2025	57.37	57.38	56.88	57.10	56.89	-0.71%	27,928
Dec 15, 2025	57.80	57.80	57.35	57.51	57.30	-0.02%	31,285
Dec 12, 2025	57.96	58.02	57.41	57.52	57.31	-0.74%	42,375
Dec 11, 2025	57.60	58.01	57.60	57.95	57.73	0.41%	39,532
Dec 10, 2025	57.12	57.84	57.11	57.71	57.50	1.08%	28,671
Dec 9, 2025	57.08	57.30	57.07	57.09	56.88	0.10%	23,856
Dec 8, 2025	57.45	57.45	56.98	57.04	56.83	-0.62%	28,337
Dec 5, 2025	57.34	57.65	57.34	57.39	57.18	0.24%	23,617
Dec 4, 2025	57.47	57.47	57.12	57.26	57.05	-0.21%	43,581
Dec 3, 2025	57.13	57.48	57.13	57.38	57.17	0.40%	38,119
Dec 2, 2025	57.18	57.25	57.00	57.15	56.94	0.11%	107,314
Dec 1, 2025	57.11	57.45	57.08	57.08	56.87	-0.62%	34,216
Nov 28, 2025	57.20	57.46	57.20	57.44	57.23	0.59%	9,903
Nov 26, 2025	56.83	57.25	56.83	57.11	56.89	0.62%	21,110
Nov 25, 2025	56.18	56.80	56.18	56.75	56.54	1.27%	20,965
Nov 24, 2025	55.79	56.13	55.63	56.04	55.83	1.11%	24,149
Nov 21, 2025	54.75	55.82	54.75	55.43	55.22	1.60%	20,047
Nov 20, 2025	55.84	56.09	54.53	54.56	54.35	-1.24%	36,552
Nov 19, 2025	55.20	55.57	55.05	55.24	55.04	-0.18%	28,733
Nov 18, 2025	55.27	55.59	54.93	55.34	55.14	-0.16%	43,824
Nov 17, 2025	55.95	56.16	55.31	55.43	55.22	-0.89%	27,406
Nov 14, 2025	55.58	56.23	55.58	55.93	55.72	-0.19%	17,469
Nov 13, 2025	56.57	56.64	56.03	56.03	55.83	-1.07%	23,151
Nov 12, 2025	56.80	56.83	56.64	56.64	56.43	0.04%	34,638
Nov 11, 2025	56.23	56.70	56.23	56.62	56.41	0.66%	19,461
Nov 10, 2025	56.08	56.28	55.83	56.25	56.04	0.90%	18,832
Nov 7, 2025	55.31	55.78	55.17	55.75	55.54	0.48%	19,656
Nov 6, 2025	55.83	55.88	55.43	55.48	55.28	-0.71%	40,834
Nov 5, 2025	55.56	56.09	55.56	55.88	55.67	0.62%	20,638
Nov 4, 2025	55.43	55.75	55.43	55.53	55.32	-0.84%	38,866
Nov 3, 2025	56.24	56.24	55.65	56.00	55.79	-0.23%	31,175
Oct 31, 2025	56.22	56.25	55.88	56.13	55.92	0.23%	19,478
Oct 30, 2025	56.19	56.53	55.98	56.00	55.79	-0.83%	46,533
Oct 29, 2025	56.79	56.79	56.32	56.47	56.26	-0.27%	42,567
Oct 28, 2025	56.89	56.89	56.62	56.62	56.41	-0.28%	40,376
Oct 27, 2025	56.62	56.80	56.57	56.78	56.57	0.90%	136,488
Oct 24, 2025	56.25	56.43	56.25	56.27	56.06	0.61%	37,123
Oct 23, 2025	55.70	56.04	55.70	55.93	55.72	0.57%	52,901
Oct 22, 2025	55.77	55.89	55.38	55.61	55.41	-0.44%	41,170
Oct 21, 2025	55.59	55.94	55.59	55.86	55.65	0.38%	35,285
Oct 20, 2025	55.33	55.70	55.33	55.65	55.44	1.01%	36,084
Oct 17, 2025	54.64	55.17	54.64	55.09	54.89	0.66%	19,697
Oct 16, 2025	55.20	55.31	54.49	54.73	54.52	-0.65%	25,137
Oct 15, 2025	55.17	55.48	54.74	55.08	54.88	0.29%	30,620
Oct 14, 2025	54.15	55.11	54.15	54.92	54.72	0.49%	43,880
Oct 13, 2025	54.47	54.75	54.45	54.65	54.45	1.23%	17,842
Oct 10, 2025	55.32	55.39	53.97	53.99	53.79	-2.32%	36,306
Oct 9, 2025	55.68	55.68	55.22	55.27	55.06	-0.70%	59,303