IUSG(IUSG)
IUSG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $197.36 | $198.06 | $196.91 | $197.84 | 383,057 |
| 10/8/2026 | $197.97 | $198.35 | $195.40 | $196.27 | 414,427 |
| 10/7/2026 | $197.87 | $198.75 | $197.28 | $198.62 | 486,300 |
| 10/6/2026 | $199.06 | $200.02 | $198.82 | $199.10 | 429,500 |
| 10/5/2026 | $196.37 | $198.43 | $196.37 | $197.95 | 529,324 |
| 10/2/2026 | $196.88 | $197.19 | $195.58 | $196.16 | 392,142 |
| 10/1/2026 | $194.71 | $194.80 | $192.91 | $194.19 | 444,600 |
| 9/30/2026 | $194.61 | $195.61 | $193.70 | $193.75 | 365,200 |
| 9/29/2026 | $194.60 | $194.62 | $193.29 | $193.88 | 333,300 |
| 9/28/2026 | $194.26 | $194.90 | $192.91 | $193.66 | 378,105 |
| 9/25/2026 | $194.24 | $195.39 | $193.88 | $195.14 | 476,225 |
| 9/24/2026 | $192.14 | $194.27 | $192.14 | $193.97 | 387,424 |
| 9/23/2026 | $195.32 | $195.58 | $193.28 | $193.78 | 479,835 |
| 9/22/2026 | $195.35 | $196.04 | $195.19 | $195.55 | 589,500 |
| 9/21/2026 | $192.31 | $195.72 | $192.31 | $195.29 | 419,913 |
| 9/18/2026 | $190.58 | $191.19 | $189.82 | $191.08 | 317,800 |
| 9/17/2026 | $190.34 | $190.34 | $189.43 | $190.07 | 420,700 |
| 9/16/2026 | $188.45 | $189.16 | $186.14 | $187.29 | 424,511 |
| 9/15/2026 | $188.21 | $188.47 | $187.12 | $187.50 | 403,900 |
| 9/14/2026 | $187.79 | $189.49 | $187.38 | $188.70 | 423,212 |
| 9/11/2026 | $190.18 | $190.93 | $190.09 | $190.10 | 357,700 |
| 9/10/2026 | $188.67 | $189.25 | $188.08 | $188.58 | 503,551 |
| 9/9/2026 | $190.42 | $190.66 | $189.68 | $190.11 | 319,862 |
| 9/8/2026 | $191.90 | $192.11 | $190.74 | $190.93 | 406,668 |
| 9/4/2026 | $192.20 | $192.75 | $191.43 | $191.91 | 271,391 |
| 9/3/2026 | $190.46 | $192.49 | $190.38 | $192.15 | 373,446 |
| 9/2/2026 | $188.83 | $190.08 | $188.62 | $189.66 | 456,300 |
| 9/1/2026 | $188.91 | $189.81 | $188.11 | $188.71 | 428,920 |
| 8/31/2026 | $190.88 | $190.88 | $189.90 | $190.61 | 498,400 |
| 8/28/2026 | $192.46 | $193.52 | $191.00 | $191.23 | 470,555 |
| 8/27/2026 | $191.14 | $192.61 | $190.91 | $192.35 | 326,644 |
| 8/26/2026 | $189.31 | $189.97 | $188.80 | $189.56 | 488,255 |
| 8/25/2026 | $189.50 | $190.26 | $188.76 | $189.67 | 503,429 |
| 8/24/2026 | $189.27 | $189.31 | $187.93 | $188.48 | 514,288 |
| 8/21/2026 | $189.95 | $190.45 | $189.23 | $189.82 | 508,327 |
| 8/20/2026 | $189.87 | $190.47 | $188.94 | $189.21 | 1.71M |
| 8/19/2026 | $191.25 | $191.56 | $189.93 | $190.61 | 329,000 |
| 8/18/2026 | $191.21 | $191.93 | $190.69 | $191.01 | 366,700 |
| 8/17/2026 | $194.60 | $194.65 | $193.46 | $193.59 | 291,327 |
| 8/14/2026 | $194.96 | $195.18 | $193.94 | $194.26 | 326,200 |
| 8/13/2026 | $194.01 | $195.51 | $193.96 | $194.94 | 254,100 |
| 8/12/2026 | $194.51 | $194.51 | $193.33 | $193.47 | 409,725 |
| 8/11/2026 | $194.57 | $194.57 | $192.36 | $192.63 | 394,846 |
| 8/10/2026 | $194.01 | $194.93 | $193.58 | $193.74 | 559,500 |
| 8/7/2026 | $194.00 | $194.62 | $193.19 | $194.19 | 409,800 |
| 8/6/2026 | $192.71 | $194.09 | $192.39 | $192.83 | 474,609 |
| 8/5/2026 | $194.63 | $195.64 | $192.85 | $192.93 | 458,304 |
| 8/4/2026 | $190.21 | $194.10 | $190.21 | $193.28 | 550,430 |
| 8/3/2026 | $185.11 | $189.38 | $185.11 | $188.85 | 441,632 |
| 7/31/2026 | $183.96 | $185.49 | $181.96 | $184.83 | 421,332 |
| 7/30/2026 | $180.29 | $182.68 | $179.93 | $182.34 | 585,917 |
| 7/29/2026 | $180.03 | $181.18 | $176.80 | $176.95 | 593,638 |
| 7/28/2026 | $180.41 | $181.30 | $178.53 | $180.65 | 381,310 |
| 7/27/2026 | $183.70 | $183.86 | $180.09 | $181.20 | 449,036 |
| 7/24/2026 | $182.92 | $183.80 | $181.28 | $181.70 | 1.54M |
| 7/23/2026 | $183.00 | $184.11 | $181.81 | $182.80 | 373,844 |
| 7/22/2026 | $185.23 | $186.84 | $185.23 | $185.94 | 415,500 |
| 7/21/2026 | $185.89 | $186.65 | $185.23 | $186.37 | 578,838 |
| 7/20/2026 | $185.21 | $186.14 | $183.99 | $184.07 | 593,700 |
| 7/17/2026 | $182.55 | $185.25 | $181.41 | $183.74 | 390,500 |
| 7/16/2026 | $188.41 | $188.41 | $185.50 | $186.24 | 413,426 |
| 7/15/2026 | $188.95 | $189.48 | $187.45 | $189.38 | 332,700 |
| 7/14/2026 | $187.44 | $188.73 | $186.79 | $188.37 | 364,862 |
| 7/13/2026 | $187.82 | $188.17 | $186.27 | $186.32 | 691,318 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
