Invesco RAFI Strategic US... (IUS)
NASDAQ: IUS
· Real-Time Price · USD
55.46
0.25 (0.45%)
At close: Oct 01, 2025, 3:36 PM
IUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 54.93 | 55.21 | 54.86 | 55.21 | n/a | 0.33% | 45,529 |
| Sep 29, 2025 | 55.28 | 55.28 | 54.91 | 55.03 | n/a | -0.13% | 45,605 |
| Sep 26, 2025 | 54.86 | 55.11 | 54.86 | 55.10 | 55.10 | 0.69% | 39,023 |
| Sep 25, 2025 | 54.74 | 54.82 | 54.51 | 54.72 | 54.72 | -0.51% | 37,993 |
| Sep 24, 2025 | 55.11 | 55.13 | 54.96 | 55.00 | 55.00 | -0.02% | 19,000 |
| Sep 23, 2025 | 55.09 | 55.35 | 54.96 | 55.01 | 55.01 | -0.05% | 12,829 |
| Sep 22, 2025 | 54.84 | 55.09 | 54.82 | 55.04 | 55.04 | -0.25% | 40,924 |
| Sep 19, 2025 | 55.32 | 55.32 | 55.00 | 55.18 | 54.97 | 0.02% | 82,500 |
| Sep 18, 2025 | 55.17 | 55.32 | 55.08 | 55.17 | 54.96 | 0.44% | 24,400 |
| Sep 17, 2025 | 54.96 | 55.24 | 54.84 | 54.93 | 54.72 | 0.00% | 25,623 |
| Sep 16, 2025 | 54.98 | 55.00 | 54.79 | 54.93 | 54.71 | 0.11% | 29,511 |
| Sep 15, 2025 | 54.96 | 54.99 | 54.81 | 54.87 | 54.66 | 0.18% | 60,700 |
| Sep 12, 2025 | 54.92 | 54.96 | 54.75 | 54.77 | 54.56 | -0.38% | 21,500 |
| Sep 11, 2025 | 54.48 | 55.00 | 54.48 | 54.98 | 54.77 | 1.10% | 37,602 |
| Sep 10, 2025 | 54.50 | 54.50 | 54.19 | 54.38 | 54.17 | -0.06% | 24,427 |
| Sep 9, 2025 | 54.32 | 54.47 | 54.26 | 54.41 | 54.20 | 0.17% | 140,100 |
| Sep 8, 2025 | 54.42 | 54.42 | 54.13 | 54.32 | 54.11 | 0.04% | 25,400 |
| Sep 5, 2025 | 54.45 | 54.63 | 54.08 | 54.30 | 54.09 | -0.09% | 29,721 |
| Sep 4, 2025 | 54.00 | 54.35 | 53.92 | 54.35 | 54.14 | 0.83% | 23,000 |
| Sep 3, 2025 | 53.87 | 53.90 | 53.71 | 53.90 | 53.69 | 0.30% | 21,147 |
Page 1 of 89