Quantcast

Invesco Strategic US ETF Historical Stock Prices

IUS 
$22.65
*  
unch
unch
Get IUS Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading IUS now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 22.65 0
01/16/2019 22.65 22.65 22.65 22.65 00
01/15/2019 22.65 22.65 22.65 22.65 200
01/14/2019 22.65 22.65 22.65 22.65 00
01/11/2019 22.65 22.65 22.65 22.65 100
01/10/2019 22.65 22.65 22.65 22.65 00
01/09/2019 22.65 22.65 22.65 22.65 100
01/08/2019 22.15 22.15 22.15 22.15 00
01/07/2019 22.15 22.15 22.15 22.15 100
01/04/2019 21.65 21.65 21.65 21.65 00
01/03/2019 21.65 21.65 21.65 21.65 100
01/02/2019 21.82 21.82 21.82 21.82 00
12/31/2018 21.82 21.82 21.82 21.82 100
12/28/2018 22.65 22.65 22.65 22.65 00
12/27/2018 22.65 22.65 22.65 22.65 00
12/26/2018 22.65 22.65 22.65 22.65 00
12/24/2018 22.65 22.65 22.65 22.65 00
12/21/2018 22.65 22.65 22.65 22.65 00
12/20/2018 22.65 22.65 22.65 22.65 00
12/19/2018 22.65 22.65 22.65 22.65 00
12/18/2018 22.65 22.65 22.65 22.65 00
12/17/2018 22.9 22.9 22.65 22.65 300
12/14/2018 23.49 23.49 23.49 23.49 00
12/13/2018 23.49 23.49 23.49 23.49 00
12/12/2018 23.49 23.49 23.49 23.49 00
12/11/2018 23.49 23.49 23.49 23.49 00
12/10/2018 23.49 23.49 23.49 23.49 00
12/07/2018 23.49 23.49 23.49 23.49 00
12/06/2018 23.65 23.65 23.4 23.49 1,001
12/04/2018 23.4 23.4 23.4 23.4 00
12/03/2018 23.4 23.4 23.4 23.4 00
11/30/2018 23.4 23.4 23.4 23.4 00
11/29/2018 23.4 23.4 23.4 23.4 00
11/28/2018 23.4 23.4 23.4 23.4 00
11/27/2018 23.4 23.4 23.4 23.4 00
11/26/2018 23.4 23.4 23.4 23.4 00
11/23/2018 23.4 23.4 23.4 23.4 00
11/21/2018 23.4 23.4 23.4 23.4 00
11/20/2018 23.4 23.4 23.4 23.4 100
11/19/2018 23.95 23.95 23.95 23.95 100
11/16/2018 23.95 23.95 23.95 23.95 00
11/15/2018 23.95 23.95 23.95 23.95 00
11/14/2018 23.95 23.95 23.95 23.95 100
11/13/2018 24.503 24.503 24.503 24.503 00
11/12/2018 24.503 24.503 24.503 24.503 00
11/09/2018 24.503 24.503 24.503 24.503 00
11/08/2018 24.503 24.503 24.503 24.503 00
11/07/2018 24.38 24.51 24.38 24.503 600
11/06/2018 24.05 24.05 24.05 24.05 00
11/05/2018 24.05 24.05 24.05 24.05 301
11/02/2018 23.83 23.83 23.83 23.83 00
11/01/2018 23.83 23.83 23.83 23.83 00
10/31/2018 23.83 23.83 23.83 23.83 00
10/30/2018 23.83 23.83 23.83 23.83 00
10/29/2018 23.83 23.83 23.83 23.83 00
10/26/2018 23.83 23.83 23.83 23.83 00
10/25/2018 23.83 23.83 23.83 23.83 200
10/24/2018 23.75 23.75 23.75 23.75 00
10/23/2018 24 24 23.75 23.75 200
10/22/2018 24.5 24.5 24.5 24.5 00
10/19/2018 24.5 24.5 24.5 24.5 00
10/18/2018 24.5 24.5 24.5 24.5 00
10/17/2018 24.5 24.5 24.5 24.5 00
10/16/2018 24.5001 24.5001 24.5 24.5 305
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IUS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio