Invesco RAFI Strategic US ETF (IUS) Historical Stock Data
49.90 ↑0.23 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IUS is down -0.20% a day on average. There have been 9 days where Invesco RAFI Strategic US ETF closed green and 21 days where IUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 49.96 | 49.90 | ↓$0.06 (-0.12%) | 49.52 | 50.01 | 253.31K |
| 2025-01-13 | 49.09 | 49.67 | ↑$0.58 (1.18%) | 49.09 | 49.67 | 57.43K |
| 2025-01-10 | 49.66 | 49.34 | ↓$0.32 (-0.64%) | 49.20 | 49.70 | 41.90K |
| 2025-01-08 | 49.78 | 49.85 | ↑$0.07 (0.14%) | 49.58 | 49.92 | 150.52K |
| 2025-01-07 | 50.25 | 49.87 | ↓$0.38 (-0.76%) | 49.72 | 50.30 | 72.24K |
| 2025-01-06 | 50.39 | 50.11 | ↓$0.28 (-0.56%) | 50.01 | 50.49 | 37.65K |
| 2025-01-03 | 49.71 | 49.96 | ↑$0.25 (0.50%) | 49.62 | 50.04 | 64.20K |
| 2025-01-02 | 49.92 | 49.54 | ↓$0.38 (-0.76%) | 49.30 | 50.01 | 65.36K |
| 2024-12-31 | 49.72 | 49.67 | ↓$0.05 (-0.09%) | 49.51 | 49.89 | 57.47K |
| 2024-12-30 | 49.81 | 49.62 | ↓$0.19 (-0.38%) | 49.31 | 49.83 | 69.12K |
| 2024-12-27 | 50.35 | 50.16 | ↓$0.19 (-0.38%) | 49.86 | 50.42 | 63.85K |
| 2024-12-26 | 50.35 | 50.54 | ↑$0.19 (0.38%) | 50.31 | 50.59 | 45.03K |
| 2024-12-24 | 50.13 | 50.43 | ↑$0.30 (0.61%) | 50.04 | 50.43 | 33.32K |
| 2024-12-23 | 49.79 | 50.03 | ↑$0.24 (0.48%) | 49.56 | 50.06 | 74.23K |
| 2024-12-20 | 49.29 | 49.98 | ↑$0.69 (1.40%) | 49.29 | 50.35 | 34.33K |
| 2024-12-19 | 50.05 | 49.55 | ↓$0.50 (-1.00%) | 49.54 | 50.05 | 34.61K |
| 2024-12-18 | 51.07 | 49.70 | ↓$1.37 (-2.68%) | 49.70 | 51.13 | 72.60K |
| 2024-12-17 | 51.06 | 50.95 | ↓$0.11 (-0.22%) | 50.85 | 51.14 | 87.67K |
| 2024-12-16 | 51.37 | 51.26 | ↓$0.11 (-0.20%) | 51.21 | 51.57 | 44.50K |
| 2024-12-13 | 51.59 | 51.38 | ↓$0.21 (-0.41%) | 51.32 | 51.59 | 79.28K |
| 2024-12-12 | 51.77 | 51.48 | ↓$0.29 (-0.55%) | 51.48 | 51.77 | 65.58K |
| 2024-12-11 | 51.62 | 51.75 | ↑$0.13 (0.25%) | 51.62 | 51.85 | 66.83K |
| 2024-12-10 | 51.76 | 51.64 | ↓$0.12 (-0.23%) | 51.56 | 51.80 | 61.30K |
| 2024-12-09 | 52.09 | 51.73 | ↓$0.36 (-0.69%) | 51.68 | 52.09 | 61.06K |
| 2024-12-06 | 52.11 | 51.96 | ↓$0.15 (-0.30%) | 51.89 | 52.11 | 25.56K |
| 2024-12-05 | 52.24 | 51.95 | ↓$0.29 (-0.56%) | 51.95 | 52.24 | 25.52K |
| 2024-12-04 | 52.27 | 52.18 | ↓$0.09 (-0.17%) | 51.99 | 52.27 | 50.47K |
| 2024-12-03 | 52.33 | 52.19 | ↓$0.14 (-0.27%) | 52.13 | 52.33 | 162.84K |
| 2024-12-02 | 52.38 | 52.30 | ↓$0.08 (-0.15%) | 52.10 | 52.38 | 43.01K |
| 2024-11-29 | 52.18 | 52.31 | ↑$0.13 (0.25%) | 52.13 | 52.38 | 24.75K |
Create an account or log in to view more rows.
$IUS whats the news????
$IUS COME ON!!! Ugh!
$IUS Buy the dip
$IUS the greatest stock of all time
will not bow to the shorts
oh yeah
$IUS the end is near
$IUS puts r going to print tomorrow
$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