Quantcast

Invesco RAFI Strategic US Small Company ETF Historical Stock Prices

IUSS 
$23.32
*  
0.095
0.41%
Get IUSS Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading IUSS 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 18-APR-2019 TO 18-JUL-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 23.29 23.33 23.28 23.32 1,221
07/18/2019 23.29 23.33 23.28 23.32 1,221
07/17/2019 23.51 23.51 23.415 23.415 1,681
07/16/2019 23.5682 23.68 23.5682 23.6 2,188
07/15/2019 23.49 23.55 23.465 23.53 1,845
07/12/2019 23.5405 23.5905 23.5405 23.5905 1,339
07/11/2019 23.3 23.4085 23.3 23.3 1,021
07/10/2019 23.4 23.505 23.4 23.45 1,970
07/09/2019 23.33 23.5 23.33 23.5 3,127
07/08/2019 23.65 23.65 23.44 23.45 6,635
07/05/2019 23.45 23.45 23.45 23.45 975,598
07/03/2019 23.41 23.41 23.41 23.41 00
07/02/2019 23.51 23.71 23.41 23.41 7,068
07/01/2019 23.69 23.7 23.51 23.59 6,935
06/28/2019 23.6 23.6 23.6 23.6 10,768
06/27/2019 23.1 23.1 23.1 23.1 00
06/26/2019 23.1 23.1 23.1 23.1 00
06/25/2019 23.1 23.1 23.1 23.1 00
06/24/2019 23.09 23.13 23.09 23.1 868
06/21/2019 23.2 23.2 23.2 23.2 00
06/20/2019 23.2 23.2 23.2 23.2 00
06/19/2019 23.2 23.2 23.2 23.2 00
06/18/2019 23.2 23.2 23.2 23.2 100
06/17/2019 23.114 23.114 23.114 23.114 00
06/14/2019 23.114 23.114 23.114 23.114 00
06/13/2019 23.05 23.114 23.05 23.114 1,062
06/12/2019 23.01 23.01 23.01 23.01 00
06/11/2019 23.01 23.01 23.01 23.01 00
06/10/2019 23.05 23.05 23.01 23.01 3,214
06/07/2019 22.54 22.54 22.54 22.54 00
06/06/2019 22.4 22.54 22.4 22.54 200
06/05/2019 21.92 21.92 21.92 21.92 00
06/04/2019 21.92 21.92 21.92 21.92 00
06/03/2019 21.92 21.92 21.92 21.92 113
05/31/2019 22.35 22.35 22.35 22.35 00
05/30/2019 22.35 22.35 22.35 22.35 00
05/29/2019 22.35 22.35 22.35 22.35 00
05/28/2019 22.54 22.57 22.35 22.35 7,000
05/24/2019 22.69 22.69 22.69 22.69 100
05/23/2019 22.75 22.75 22.75 22.75 00
05/22/2019 22.75 22.75 22.75 22.75 00
05/21/2019 22.75 22.75 22.75 22.75 00
05/20/2019 22.75 22.75 22.75 22.75 185
05/17/2019 23.21 23.21 23.21 23.21 00
05/16/2019 23.21 23.21 23.21 23.21 101
05/15/2019 23.05 23.05 23.05 23.05 100
05/14/2019 23.2 23.2 23.2 23.2 00
05/13/2019 23.2 23.2 23.2 23.2 00
05/10/2019 23.2 23.2 23.2 23.2 00
05/09/2019 23.2 23.2 23.2 23.2 363
05/08/2019 23.9521 23.9521 23.9521 23.9521 00
05/07/2019 23.9521 23.9521 23.9521 23.9521 00
05/06/2019 23.9521 23.9521 23.9521 23.9521 00
05/03/2019 23.69 23.9521 23.69 23.9521 933
05/02/2019 23.53 23.53 23.36 23.5 16,500
05/01/2019 23.66 23.66 23.66 23.66 450
04/30/2019 23.6089 23.6089 23.6089 23.6089 00
04/29/2019 23.6089 23.6089 23.6089 23.6089 00
04/26/2019 23.6089 23.6089 23.6089 23.6089 00
04/25/2019 23.6089 23.6089 23.6089 23.6089 00
04/24/2019 23.6089 23.6089 23.6089 23.6089 00
04/23/2019 23.6089 23.6089 23.6089 23.6089 00
04/22/2019 23.6089 23.6089 23.6089 23.6089 00
04/18/2019 23.6089 23.6089 23.6089 23.6089 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for IUSS

Research Brokers before you trade

Want to trade FX?



Smart Portfolio