Invesco RAFI Strategic US ETF (IUS) Historical Stock Data
45.33 ↓0.04 (-0.09%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IUS is down -0.13% a day on average. There have been 10 days where Invesco RAFI Strategic US ETF closed green and 20 days where IUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 45.31 | 45.33 | ↑$0.02 (0.04%) | 45.16 | 45.50 | 181.07K |
| 2024-04-18 | 45.58 | 45.37 | ↓$0.21 (-0.46%) | 45.30 | 45.75 | 51.51K |
| 2024-04-17 | 45.85 | 45.40 | ↓$0.45 (-0.98%) | 45.35 | 45.85 | 53.99K |
| 2024-04-16 | 45.83 | 45.66 | ↓$0.17 (-0.37%) | 45.54 | 45.83 | 119.16K |
| 2024-04-15 | 46.53 | 45.77 | ↓$0.76 (-1.63%) | 45.70 | 46.64 | 71.15K |
| 2024-04-12 | 46.67 | 46.25 | ↓$0.42 (-0.90%) | 46.10 | 46.76 | 49.25K |
| 2024-04-11 | 46.92 | 46.91 | ↓$0.01 (-0.02%) | 46.50 | 47.02 | 65.57K |
| 2024-04-10 | 46.81 | 46.74 | ↓$0.07 (-0.15%) | 46.55 | 46.95 | 1.39M |
| 2024-04-09 | 47.23 | 47.18 | ↓$0.05 (-0.11%) | 46.84 | 47.23 | 485.47K |
| 2024-04-08 | 47.24 | 47.15 | ↓$0.09 (-0.19%) | 47.15 | 47.30 | 39.04K |
| 2024-04-05 | 46.90 | 47.22 | ↑$0.32 (0.68%) | 46.90 | 47.36 | 102.18K |
| 2024-04-04 | 47.61 | 46.83 | ↓$0.78 (-1.64%) | 46.77 | 47.66 | 43.54K |
| 2024-04-03 | 47.08 | 47.32 | ↑$0.24 (0.51%) | 47.08 | 47.39 | 61.52K |
| 2024-04-02 | 47.15 | 47.17 | ↑$0.02 (0.04%) | 46.95 | 47.17 | 71.16K |
| 2024-04-01 | 47.56 | 47.46 | ↓$0.10 (-0.21%) | 47.36 | 47.56 | 61.88K |
| 2024-03-28 | 47.32 | 47.46 | ↑$0.14 (0.30%) | 47.32 | 47.56 | 74.09K |
| 2024-03-27 | 47.01 | 47.37 | ↑$0.36 (0.77%) | 47.01 | 47.37 | 232.84K |
| 2024-03-26 | 47.06 | 46.86 | ↓$0.20 (-0.42%) | 46.84 | 47.12 | 188.98K |
| 2024-03-25 | 46.96 | 46.95 | ↓$0.01 (-0.02%) | 46.94 | 47.05 | 173.34K |
| 2024-03-22 | 47.12 | 47.01 | ↓$0.11 (-0.23%) | 46.99 | 47.17 | 54.73K |
| 2024-03-21 | 47.15 | 47.12 | ↓$0.03 (-0.06%) | 47.10 | 47.33 | 89.24K |
| 2024-03-20 | 46.53 | 46.94 | ↑$0.41 (0.88%) | 46.47 | 46.96 | 48.84K |
| 2024-03-19 | 46.21 | 46.53 | ↑$0.32 (0.69%) | 46.19 | 46.53 | 52.07K |
| 2024-03-18 | 46.31 | 46.24 | ↓$0.07 (-0.15%) | 46.18 | 46.36 | 40.49K |
| 2024-03-15 | 46.20 | 46.18 | ↓$0.02 (-0.04%) | 46.07 | 46.28 | 55.32K |
| 2024-03-14 | 46.45 | 46.29 | ↓$0.16 (-0.34%) | 46.12 | 46.50 | 26.08K |
| 2024-03-13 | 46.42 | 46.41 | ↓$0.01 (-0.02%) | 46.36 | 46.58 | 55.45K |
| 2024-03-12 | 46.22 | 46.37 | ↑$0.15 (0.32%) | 46.17 | 46.43 | 43.52K |
| 2024-03-11 | 45.97 | 46.11 | ↑$0.14 (0.30%) | 45.81 | 46.11 | 82.47K |
| 2024-03-08 | 46.21 | 46.04 | ↓$0.17 (-0.37%) | 45.97 | 46.37 | 46.97K |
Create an account or log in to view more rows.
$IUS overvalued
$IUS who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$IUS taking off soon
$IUS id rather have a dip then rip than a gap and crap
$IUS lol who sold
$IUS I like green candles on my birthday cake
$IUS shorters eat my shit
$IUS Starting a small position
$IUS is being added
$IUS wow. The volume is so low today. Unreal