(IUSG)
135.05
-3.50 (-2.53%)
At close: Mar 03, 2025, 3:59 PM
135.20
0.11%
After-hours: Mar 03, 2025, 05:35 PM EST
IUSG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 139.11 | 139.54 | 134.14 | 135.20 | -3.35 | -2.42% | 455,290 |
| Feb 28, 2025 | 135.95 | 138.75 | 135.33 | 138.55 | 2.12 | 1.55% | 443,430 |
| Feb 27, 2025 | 140.90 | 140.90 | 136.15 | 136.43 | -3.31 | -2.37% | 574,328 |
| Feb 26, 2025 | 139.89 | 141.29 | 139.03 | 139.74 | 0.76 | 0.55% | 390,272 |
| Feb 25, 2025 | 140.20 | 140.20 | 137.45 | 138.98 | -1.42 | -1.01% | 550,342 |
| Feb 24, 2025 | 142.26 | 142.53 | 140.02 | 140.40 | -1.37 | -0.97% | 517,636 |
| Feb 21, 2025 | 145.37 | 145.37 | 141.53 | 141.77 | -3.26 | -2.25% | 468,518 |
| Feb 20, 2025 | 145.73 | 145.83 | 144.07 | 145.03 | -1.19 | -0.81% | 385,132 |
| Feb 19, 2025 | 145.94 | 146.48 | 145.35 | 146.22 | -0.07 | -0.05% | 307,622 |
| Feb 18, 2025 | 146.69 | 146.75 | 145.39 | 146.29 | 0.29 | 0.20% | 435,600 |
| Feb 14, 2025 | 145.94 | 146.24 | 145.63 | 146.00 | 0.19 | 0.13% | 266,066 |
| Feb 13, 2025 | 144.34 | 145.89 | 144.02 | 145.81 | 1.83 | 1.27% | 327,428 |
| Feb 12, 2025 | 142.83 | 144.29 | 142.51 | 143.98 | -0.37 | -0.26% | 369,300 |
| Feb 11, 2025 | 144.06 | 144.70 | 143.66 | 144.35 | -0.53 | -0.37% | 288,100 |
| Feb 10, 2025 | 144.55 | 145.20 | 144.41 | 144.88 | 1.34 | 0.93% | 3,002,713 |
| Feb 7, 2025 | 145.37 | 145.82 | 143.42 | 143.54 | -1.57 | -1.08% | 374,000 |
| Feb 6, 2025 | 144.48 | 145.11 | 143.95 | 145.11 | 1.24 | 0.86% | 706,158 |
| Feb 5, 2025 | 142.86 | 143.95 | 142.62 | 143.87 | 0.67 | 0.47% | 349,012 |
| Feb 4, 2025 | 142.34 | 143.41 | 142.16 | 143.20 | 1.40 | 0.99% | 366,200 |
| Feb 3, 2025 | 140.04 | 142.51 | 139.74 | 141.80 | -1.20 | -0.84% | 533,400 |
| Jan 31, 2025 | 144.63 | 145.50 | 142.81 | 143.00 | -0.79 | -0.55% | 504,836 |
| Jan 30, 2025 | 143.38 | 144.05 | 142.28 | 143.79 | 1.46 | 1.03% | 508,700 |
| Jan 29, 2025 | 143.32 | 143.32 | 141.48 | 142.33 | -1.12 | -0.78% | 409,700 |
| Jan 28, 2025 | 141.66 | 143.60 | 140.28 | 143.45 | 2.60 | 1.85% | 411,915 |
| Jan 27, 2025 | 140.45 | 141.82 | 139.68 | 140.85 | -4.94 | -3.39% | 664,500 |
| Jan 24, 2025 | 146.72 | 146.99 | 145.47 | 145.79 | -0.66 | -0.45% | 380,700 |
| Jan 23, 2025 | 145.46 | 146.45 | 145.27 | 146.45 | 0.73 | 0.50% | 403,458 |
| Jan 22, 2025 | 145.36 | 146.20 | 145.36 | 145.72 | 1.65 | 1.15% | 425,247 |
| Jan 21, 2025 | 143.53 | 144.21 | 142.63 | 144.07 | 1.47 | 1.03% | 664,600 |
| Jan 17, 2025 | 142.71 | 143.17 | 141.94 | 142.60 | 1.84 | 1.31% | 434,817 |
| Jan 16, 2025 | 142.07 | 142.07 | 140.76 | 140.76 | -0.59 | -0.42% | 611,900 |
| Jan 15, 2025 | 140.51 | 141.53 | 139.86 | 141.35 | 3.14 | 2.27% | 424,812 |
| Jan 14, 2025 | 139.39 | 139.47 | 137.30 | 138.21 | -0.03 | -0.02% | 466,207 |
| Jan 13, 2025 | 136.69 | 138.31 | 136.56 | 138.24 | -0.35 | -0.25% | 796,500 |
| Jan 10, 2025 | 139.56 | 139.89 | 137.79 | 138.59 | -2.10 | -1.49% | 654,445 |
| Jan 8, 2025 | 140.59 | 141.15 | 139.49 | 140.69 | 0.24 | 0.17% | 1,112,121 |
| Jan 7, 2025 | 143.79 | 143.79 | 139.95 | 140.45 | -2.61 | -1.82% | 740,986 |
| Jan 6, 2025 | 143.17 | 143.96 | 142.51 | 143.06 | 1.47 | 1.04% | 557,326 |
| Jan 3, 2025 | 139.95 | 141.78 | 139.95 | 141.59 | 2.35 | 1.69% | 435,700 |
| Jan 2, 2025 | 140.00 | 140.88 | 138.05 | 139.24 | -0.11 | -0.08% | 608,536 |
| Dec 31, 2024 | 140.88 | 140.91 | 139.04 | 139.35 | -1.14 | -0.81% | 455,011 |
| Dec 30, 2024 | 139.86 | 141.51 | 139.41 | 140.49 | -1.58 | -1.11% | 498,700 |
| Dec 27, 2024 | 143.09 | 143.21 | 140.85 | 142.07 | -2.07 | -1.44% | 501,712 |
| Dec 26, 2024 | 144.02 | 144.44 | 143.17 | 144.14 | -0.05 | -0.03% | 305,100 |
| Dec 24, 2024 | 143.01 | 144.19 | 142.64 | 144.19 | 1.78 | 1.25% | 314,411 |
| Dec 23, 2024 | 141.20 | 142.45 | 140.18 | 142.41 | 1.39 | 0.99% | 568,500 |
| Dec 20, 2024 | 138.67 | 142.31 | 138.19 | 141.02 | 1.54 | 1.10% | 628,485 |
| Dec 19, 2024 | 140.99 | 141.04 | 139.35 | 139.48 | 0.32 | 0.23% | 658,908 |
| Dec 18, 2024 | 144.10 | 144.72 | 139.15 | 139.16 | -4.96 | -3.44% | 480,819 |
| Dec 17, 2024 | 144.09 | 144.37 | 143.43 | 144.12 | -0.85 | -0.59% | 534,142 |