Yahoo

Mail

UK markets open in 1 hour 59 minutes

NIKKEI 225
38,790.58
+554.51(+1.45%)
HANG SENG
18,420.38
-157.92(-0.85%)
CRUDE OIL
78.61
+0.13(+0.17%)
GOLD FUTURES
2,330.70
-0.50(-0.02%)
DOW
38,852.27
+176.59(+0.46%)
Bitcoin GBP
50,539.23
-573.07(-1.12%)

Invesco RAFI Strategic US ETF (IUS)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

46.31

+0.41

(+0.89%)

At close: 04:00PM EDT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	46.11	46.31	46.11	46.31	46.31	73,100
03 May 2024	46.03	46.03	45.66	45.90	45.90	52,500
02 May 2024	45.49	45.58	45.07	45.49	45.49	35,200
01 May 2024	45.22	45.68	45.10	45.10	45.10	54,000
30 Apr 2024	46.06	46.06	45.33	45.33	45.33	67,600
29 Apr 2024	46.11	46.21	45.94	46.17	46.17	95,100
26 Apr 2024	45.97	46.09	45.80	45.96	45.96	86,500
25 Apr 2024	45.43	45.81	45.25	45.71	45.71	136,500
24 Apr 2024	46.07	46.07	45.79	46.04	46.04	64,200
23 Apr 2024	45.76	46.11	45.71	46.01	46.01	219,400
22 Apr 2024	45.46	45.89	45.32	45.62	45.62	90,700
19 Apr 2024	45.31	45.50	45.16	45.33	45.33	181,100
18 Apr 2024	45.58	45.75	45.30	45.37	45.37	51,500
17 Apr 2024	45.85	45.89	45.32	45.40	45.40	54,000
16 Apr 2024	45.83	45.84	45.54	45.66	45.66	119,100
15 Apr 2024	46.53	46.67	45.70	45.77	45.77	71,200
12 Apr 2024	46.67	46.76	46.10	46.25	46.25	49,600
11 Apr 2024	46.92	47.02	46.50	46.91	46.91	65,400
10 Apr 2024	46.81	46.95	46.55	46.74	46.74	1,390,300
09 Apr 2024	47.23	47.30	46.78	47.18	47.18	485,500
08 Apr 2024	47.24	47.30	47.15	47.15	47.15	39,700
05 Apr 2024	46.90	47.36	46.89	47.22	47.22	102,200
04 Apr 2024	47.61	47.66	46.77	46.83	46.83	43,900
03 Apr 2024	47.08	47.39	47.08	47.32	47.32	61,500
02 Apr 2024	47.15	47.25	46.95	47.17	47.17	71,200
01 Apr 2024	47.56	47.56	47.36	47.46	47.46	61,900
28 Mar 2024	47.32	47.56	47.32	47.46	47.46	74,100
27 Mar 2024	47.01	47.37	47.01	47.37	47.37	232,900
26 Mar 2024	47.06	47.12	46.84	46.86	46.86	189,000
25 Mar 2024	46.96	47.06	46.91	46.95	46.95	173,400
22 Mar 2024	47.12	47.17	46.99	47.01	47.01	54,900
21 Mar 2024	47.15	47.33	47.10	47.12	47.12	89,300
20 Mar 2024	46.53	46.96	46.47	46.94	46.94	48,800
19 Mar 2024	46.21	46.53	46.19	46.53	46.53	52,400
18 Mar 2024	46.31	46.36	46.18	46.24	46.24	40,600
18 Mar 2024	0.174 Dividend
15 Mar 2024	46.20	46.28	46.07	46.18	46.01	55,300
14 Mar 2024	46.45	46.50	46.07	46.29	46.12	33,100
13 Mar 2024	46.42	46.58	46.36	46.41	46.24	55,500
12 Mar 2024	46.22	46.44	46.17	46.37	46.20	43,500
11 Mar 2024	45.97	46.11	45.81	46.11	45.94	82,500
08 Mar 2024	46.21	46.37	45.97	46.04	45.87	47,000
07 Mar 2024	45.92	46.24	45.92	46.18	46.01	52,000
06 Mar 2024	45.77	45.93	45.66	45.72	45.55	97,800
05 Mar 2024	45.77	45.82	45.37	45.54	45.37	90,400
04 Mar 2024	45.96	45.96	45.82	45.84	45.67	169,700
01 Mar 2024	45.74	46.00	45.64	45.98	45.81	134,700
29 Feb 2024	45.58	45.62	45.37	45.55	45.38	117,800
28 Feb 2024	45.34	45.41	45.29	45.36	45.19	40,100
27 Feb 2024	45.43	45.48	45.32	45.46	45.29	38,500
26 Feb 2024	45.55	45.56	45.36	45.36	45.19	35,500
23 Feb 2024	45.43	45.59	45.43	45.50	45.33	90,900
22 Feb 2024	45.22	45.53	45.03	45.40	45.23	30,500
21 Feb 2024	44.68	44.86	44.56	44.86	44.69	55,300
20 Feb 2024	44.74	44.77	44.60	44.70	44.53	807,200
16 Feb 2024	44.99	45.13	44.84	44.86	44.69	31,700
15 Feb 2024	44.80	45.11	44.80	45.05	44.88	28,000
14 Feb 2024	44.65	44.72	44.39	44.70	44.53	49,300
13 Feb 2024	44.54	44.54	44.12	44.39	44.22	53,300
12 Feb 2024	44.94	45.21	44.89	45.04	44.87	78,500
09 Feb 2024	44.82	44.87	44.69	44.87	44.70	96,400
08 Feb 2024	44.74	44.75	44.57	44.73	44.56	39,200
07 Feb 2024	44.61	44.72	44.55	44.69	44.52	54,700
06 Feb 2024	44.41	44.47	44.31	44.45	44.28	96,100
05 Feb 2024	44.46	44.46	44.12	44.30	44.13	91,600
02 Feb 2024	44.34	44.72	44.23	44.56	44.39	167,700
01 Feb 2024	43.85	44.24	43.85	44.21	44.04	164,800
31 Jan 2024	44.21	44.21	43.75	43.76	43.60	52,800
30 Jan 2024	44.31	44.42	44.16	44.37	44.20	170,800
29 Jan 2024	44.10	44.30	43.96	44.30	44.13	46,500
26 Jan 2024	43.98	44.15	43.95	44.07	43.90	35,800
25 Jan 2024	43.85	44.04	43.80	44.04	43.87	37,800
24 Jan 2024	43.93	43.96	43.64	43.66	43.50	50,200
23 Jan 2024	43.64	43.73	43.54	43.70	43.54	42,500
22 Jan 2024	43.61	43.67	43.51	43.57	43.41	71,600
19 Jan 2024	43.13	43.46	43.01	43.44	43.28	353,500
18 Jan 2024	42.85	43.04	42.66	43.00	42.84	30,600
17 Jan 2024	42.66	42.82	42.58	42.73	42.57	33,500
16 Jan 2024	43.16	43.16	42.87	43.01	42.85	45,400
12 Jan 2024	43.30	43.43	43.18	43.27	43.11	24,000
11 Jan 2024	43.26	43.37	42.96	43.19	43.03	65,200
10 Jan 2024	43.25	43.31	43.13	43.28	43.12	44,000
09 Jan 2024	43.19	43.21	43.03	43.19	43.03	69,200
08 Jan 2024	42.92	43.35	42.84	43.30	43.14	48,000
05 Jan 2024	42.85	43.09	42.78	42.91	42.75	122,800
04 Jan 2024	42.92	43.11	42.76	42.76	42.60	37,400
03 Jan 2024	43.14	43.22	42.95	43.01	42.85	62,200
02 Jan 2024	43.10	43.39	43.10	43.28	43.12	47,700
29 Dec 2023	43.43	43.43	43.16	43.30	43.14	36,500
28 Dec 2023	43.46	43.51	43.37	43.37	43.21	42,600
27 Dec 2023	43.46	43.46	43.32	43.40	43.24	48,500
26 Dec 2023	43.35	43.63	43.25	43.63	43.47	85,700
22 Dec 2023	43.22	43.32	43.09	43.20	43.04	41,600
21 Dec 2023	42.96	43.11	42.74	43.09	42.93	89,600
20 Dec 2023	43.20	43.32	42.62	42.63	42.47	91,900
19 Dec 2023	43.02	43.23	43.02	43.23	43.07	44,500
18 Dec 2023	42.88	42.97	42.83	42.84	42.68	65,200
18 Dec 2023	0.195 Dividend
15 Dec 2023	42.98	42.98	42.73	42.83	42.47	33,000
14 Dec 2023	42.81	43.06	42.81	42.97	42.61	42,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,790.58+554.51(+1.45%)

HANG SENG18,420.38-157.92(-0.85%)

CRUDE OIL78.61+0.13(+0.17%)

GOLD FUTURES2,330.70-0.50(-0.02%)

DOW38,852.27+176.59(+0.46%)

Bitcoin GBP50,539.23-573.07(-1.12%)

Invesco RAFI Strategic US ETF (IUS)

NIKKEI 225
38,790.58
+554.51(+1.45%)

HANG SENG
18,420.38
-157.92(-0.85%)

CRUDE OIL
78.61
+0.13(+0.17%)

GOLD FUTURES
2,330.70
-0.50(-0.02%)

DOW
38,852.27
+176.59(+0.46%)

Bitcoin GBP
50,539.23
-573.07(-1.12%)