Invesco RAFI Strategic US ETF (IUS) Historical Stock Data
47.87 ↓0.62 (-1.28%)
As of August 30, 2024, 3:09pm EST.
Historical Data
In the past 30 trading days, IUS is down -0.06% a day on average. There have been 15 days where Invesco RAFI Strategic US ETF closed green and 15 days where IUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 48.56 | 47.87 | ↓$0.69 (-1.42%) | 47.84 | 48.68 | 120.32K |
| 2024-09-05 | 48.80 | 48.49 | ↓$0.31 (-0.64%) | 48.32 | 48.80 | 83.44K |
| 2024-09-04 | 48.74 | 48.79 | ↑$0.05 (0.10%) | 48.66 | 49.03 | 115.39K |
| 2024-09-03 | 49.33 | 48.91 | ↓$0.42 (-0.85%) | 48.76 | 49.33 | 63.28K |
| 2024-08-30 | 49.48 | 49.64 | ↑$0.16 (0.32%) | 49.20 | 49.66 | 43.02K |
| 2024-08-29 | 49.36 | 49.24 | ↓$0.12 (-0.24%) | 49.18 | 49.54 | 41.46K |
| 2024-08-28 | 49.15 | 49.09 | ↓$0.06 (-0.12%) | 48.87 | 49.30 | 45.11K |
| 2024-08-27 | 49.28 | 49.27 | ↓$0.01 (-0.02%) | 49.16 | 49.32 | 40.36K |
| 2024-08-26 | 49.48 | 49.33 | ↓$0.15 (-0.30%) | 49.22 | 49.51 | 62.17K |
| 2024-08-23 | 48.88 | 49.30 | ↑$0.42 (0.86%) | 48.88 | 49.30 | 50.20K |
| 2024-08-21 | 48.83 | 48.97 | ↑$0.14 (0.29%) | 48.80 | 48.99 | 59.18K |
| 2024-08-20 | 48.98 | 48.75 | ↓$0.23 (-0.47%) | 48.66 | 48.98 | 68.88K |
| 2024-08-19 | 48.66 | 48.93 | ↑$0.27 (0.55%) | 48.66 | 48.93 | 115.82K |
| 2024-08-16 | 48.40 | 48.58 | ↑$0.18 (0.37%) | 48.35 | 48.61 | 87.18K |
| 2024-08-15 | 48.21 | 48.44 | ↑$0.23 (0.48%) | 48.14 | 48.48 | 63.31K |
| 2024-08-14 | 47.70 | 47.75 | ↑$0.05 (0.10%) | 47.53 | 47.81 | 54.19K |
| 2024-08-13 | 47.18 | 47.58 | ↑$0.40 (0.85%) | 47.15 | 47.61 | 60.16K |
| 2024-08-12 | 47.13 | 47.07 | ↓$0.06 (-0.13%) | 46.94 | 47.37 | 69.59K |
| 2024-08-09 | 47.10 | 47.23 | ↑$0.13 (0.28%) | 46.95 | 47.31 | 43.04K |
| 2024-08-08 | 46.73 | 47.10 | ↑$0.37 (0.79%) | 46.65 | 47.10 | 159.73K |
| 2024-08-07 | 47.12 | 46.31 | ↓$0.81 (-1.72%) | 46.26 | 47.20 | 220.58K |
| 2024-08-06 | 46.26 | 46.44 | ↑$0.18 (0.39%) | 46.21 | 47.00 | 69.67K |
| 2024-08-05 | 46.02 | 46.07 | ↑$0.05 (0.11%) | 45.82 | 46.49 | 96.64K |
| 2024-08-02 | 47.72 | 47.39 | ↓$0.33 (-0.69%) | 47.03 | 47.75 | 85.84K |
| 2024-08-01 | 48.94 | 48.24 | ↓$0.70 (-1.43%) | 47.99 | 49.07 | 58.26K |
| 2024-07-31 | 48.90 | 48.74 | ↓$0.16 (-0.33%) | 48.62 | 49.12 | 128.48K |
| 2024-07-30 | 48.32 | 48.47 | ↑$0.15 (0.31%) | 48.24 | 48.56 | 46.31K |
| 2024-07-29 | 48.41 | 48.30 | ↓$0.11 (-0.23%) | 48.13 | 48.41 | 48.51K |
| 2024-07-26 | 47.78 | 48.27 | ↑$0.49 (1.03%) | 47.78 | 48.39 | 64.30K |
| 2024-07-25 | 47.58 | 47.57 | ↓$0.01 (-0.02%) | 47.57 | 48.23 | 63.58K |
Create an account or log in to view more rows.
$IUS She's gettin' ready to...
$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