Invesco RAFI Strategic US ETF (IUS)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 47.74 | 47.74 | 47.36 | 47.51 | 47.51 | 48,167 |
| Jun 24, 2024 | 47.59 | 47.87 | 47.54 | 47.67 | 47.67 | 41,600 |
| Jun 24, 2024 | 0.177 Dividend | |||||
| Jun 21, 2024 | 47.70 | 47.71 | 47.50 | 47.64 | 47.46 | 38,600 |
| Jun 20, 2024 | 47.68 | 47.75 | 47.55 | 47.66 | 47.48 | 132,600 |
| Jun 18, 2024 | 47.58 | 47.75 | 47.51 | 47.59 | 47.41 | 64,700 |
| Jun 17, 2024 | 47.10 | 47.60 | 46.96 | 47.52 | 47.34 | 57,600 |
| Jun 14, 2024 | 47.15 | 47.15 | 46.88 | 47.10 | 46.93 | 46,400 |
| Jun 13, 2024 | 47.45 | 47.45 | 47.04 | 47.30 | 47.12 | 88,100 |
| Jun 12, 2024 | 47.69 | 47.69 | 47.28 | 47.37 | 47.19 | 64,500 |
| Jun 11, 2024 | 47.09 | 47.23 | 46.89 | 47.23 | 47.05 | 56,700 |
| Jun 10, 2024 | 46.95 | 47.18 | 46.85 | 47.15 | 46.97 | 62,200 |
| Jun 07, 2024 | 47.04 | 47.29 | 46.99 | 46.99 | 46.82 | 24,100 |
| Jun 06, 2024 | 47.14 | 47.24 | 47.00 | 47.11 | 46.93 | 717,500 |
| Jun 05, 2024 | 46.89 | 47.14 | 46.72 | 47.13 | 46.95 | 849,400 |
| Jun 04, 2024 | 46.79 | 46.80 | 46.55 | 46.77 | 46.60 | 62,300 |
| Jun 03, 2024 | 47.12 | 47.12 | 46.50 | 46.84 | 46.67 | 40,600 |
| May 31, 2024 | 46.51 | 47.05 | 46.28 | 47.00 | 46.83 | 47,600 |
| May 30, 2024 | 46.47 | 46.61 | 46.39 | 46.51 | 46.34 | 55,800 |
| May 29, 2024 | 46.73 | 46.73 | 46.43 | 46.51 | 46.34 | 92,400 |
| May 28, 2024 | 47.11 | 47.11 | 46.73 | 46.93 | 46.76 | 148,400 |
| May 24, 2024 | 46.87 | 47.14 | 46.87 | 47.03 | 46.86 | 61,000 |
| May 23, 2024 | 47.44 | 47.44 | 46.65 | 46.76 | 46.59 | 75,400 |
| May 22, 2024 | 47.29 | 47.36 | 47.04 | 47.16 | 46.98 | 67,800 |
| May 21, 2024 | 47.22 | 47.39 | 47.22 | 47.36 | 47.18 | 74,600 |
| May 20, 2024 | 47.43 | 47.55 | 47.34 | 47.38 | 47.20 | 55,200 |
| May 17, 2024 | 47.31 | 47.43 | 47.28 | 47.43 | 47.25 | 39,900 |
| May 16, 2024 | 47.45 | 47.51 | 47.32 | 47.32 | 47.14 | 85,800 |
| May 15, 2024 | 47.11 | 47.40 | 47.04 | 47.34 | 47.16 | 74,100 |
| May 14, 2024 | 46.84 | 46.98 | 46.70 | 46.96 | 46.79 | 52,500 |
| May 13, 2024 | 46.89 | 46.95 | 46.73 | 46.76 | 46.59 | 303,400 |
| May 10, 2024 | 46.89 | 46.98 | 46.69 | 46.77 | 46.60 | 57,800 |
| May 09, 2024 | 46.36 | 46.77 | 46.36 | 46.75 | 46.58 | 39,400 |
| May 08, 2024 | 46.23 | 46.45 | 46.21 | 46.40 | 46.23 | 66,200 |
| May 07, 2024 | 46.38 | 46.48 | 46.33 | 46.36 | 46.19 | 47,500 |
| May 06, 2024 | 46.11 | 46.31 | 46.11 | 46.31 | 46.14 | 73,100 |
| May 03, 2024 | 46.03 | 46.03 | 45.66 | 45.90 | 45.73 | 52,500 |
| May 02, 2024 | 45.49 | 45.58 | 45.07 | 45.49 | 45.32 | 35,200 |
| May 01, 2024 | 45.22 | 45.68 | 45.10 | 45.10 | 44.93 | 54,000 |
| Apr 30, 2024 | 46.06 | 46.06 | 45.33 | 45.33 | 45.16 | 67,600 |
| Apr 29, 2024 | 46.11 | 46.21 | 45.94 | 46.17 | 46.00 | 95,100 |
| Apr 26, 2024 | 45.97 | 46.09 | 45.80 | 45.96 | 45.79 | 86,500 |
| Apr 25, 2024 | 45.43 | 45.81 | 45.25 | 45.71 | 45.54 | 136,500 |
| Apr 24, 2024 | 46.07 | 46.07 | 45.79 | 46.04 | 45.87 | 64,200 |
| Apr 23, 2024 | 45.76 | 46.11 | 45.71 | 46.01 | 45.84 | 219,400 |
| Apr 22, 2024 | 45.46 | 45.89 | 45.32 | 45.62 | 45.45 | 90,700 |
| Apr 19, 2024 | 45.31 | 45.50 | 45.16 | 45.33 | 45.16 | 181,100 |
| Apr 18, 2024 | 45.58 | 45.75 | 45.30 | 45.37 | 45.20 | 51,500 |
| Apr 17, 2024 | 45.85 | 45.89 | 45.32 | 45.40 | 45.23 | 54,000 |
| Apr 16, 2024 | 45.83 | 45.84 | 45.54 | 45.66 | 45.49 | 119,100 |
| Apr 15, 2024 | 46.53 | 46.67 | 45.70 | 45.77 | 45.60 | 71,200 |
| Apr 12, 2024 | 46.67 | 46.76 | 46.10 | 46.25 | 46.08 | 49,600 |
| Apr 11, 2024 | 46.92 | 47.02 | 46.50 | 46.91 | 46.74 | 65,400 |
| Apr 10, 2024 | 46.81 | 46.95 | 46.55 | 46.74 | 46.57 | 1,390,300 |
| Apr 09, 2024 | 47.23 | 47.30 | 46.78 | 47.18 | 47.00 | 485,500 |
| Apr 08, 2024 | 47.24 | 47.30 | 47.15 | 47.15 | 46.97 | 39,700 |
| Apr 05, 2024 | 46.90 | 47.36 | 46.89 | 47.22 | 47.04 | 102,200 |
| Apr 04, 2024 | 47.61 | 47.66 | 46.77 | 46.83 | 46.66 | 43,900 |
| Apr 03, 2024 | 47.08 | 47.39 | 47.08 | 47.32 | 47.14 | 61,500 |
| Apr 02, 2024 | 47.15 | 47.25 | 46.95 | 47.17 | 46.99 | 71,200 |
| Apr 01, 2024 | 47.56 | 47.56 | 47.36 | 47.46 | 47.28 | 61,900 |
| Mar 28, 2024 | 47.32 | 47.56 | 47.32 | 47.46 | 47.28 | 74,100 |
| Mar 27, 2024 | 47.01 | 47.37 | 47.01 | 47.37 | 47.19 | 232,900 |
| Mar 26, 2024 | 47.06 | 47.12 | 46.84 | 46.86 | 46.69 | 189,000 |
| Mar 25, 2024 | 46.96 | 47.06 | 46.91 | 46.95 | 46.78 | 173,400 |
| Mar 22, 2024 | 47.12 | 47.17 | 46.99 | 47.01 | 46.84 | 54,900 |
| Mar 21, 2024 | 47.15 | 47.33 | 47.10 | 47.12 | 46.94 | 89,300 |
| Mar 20, 2024 | 46.53 | 46.96 | 46.47 | 46.94 | 46.77 | 48,800 |
| Mar 19, 2024 | 46.21 | 46.53 | 46.19 | 46.53 | 46.36 | 52,400 |
| Mar 18, 2024 | 46.31 | 46.36 | 46.18 | 46.24 | 46.07 | 40,600 |
| Mar 18, 2024 | 0.174 Dividend | |||||
| Mar 15, 2024 | 46.20 | 46.28 | 46.07 | 46.18 | 45.84 | 55,300 |
| Mar 14, 2024 | 46.45 | 46.50 | 46.07 | 46.29 | 45.94 | 33,100 |
| Mar 13, 2024 | 46.42 | 46.58 | 46.36 | 46.41 | 46.06 | 55,500 |
| Mar 12, 2024 | 46.22 | 46.44 | 46.17 | 46.37 | 46.02 | 43,500 |
| Mar 11, 2024 | 45.97 | 46.11 | 45.81 | 46.11 | 45.77 | 82,500 |
| Mar 08, 2024 | 46.21 | 46.37 | 45.97 | 46.04 | 45.70 | 47,000 |
| Mar 07, 2024 | 45.92 | 46.24 | 45.92 | 46.18 | 45.84 | 52,000 |
| Mar 06, 2024 | 45.77 | 45.93 | 45.66 | 45.72 | 45.38 | 97,800 |
| Mar 05, 2024 | 45.77 | 45.82 | 45.37 | 45.54 | 45.20 | 90,400 |
| Mar 04, 2024 | 45.96 | 45.96 | 45.82 | 45.84 | 45.50 | 169,700 |
| Mar 01, 2024 | 45.74 | 46.00 | 45.64 | 45.98 | 45.64 | 134,700 |
| Feb 29, 2024 | 45.58 | 45.62 | 45.37 | 45.55 | 45.21 | 117,800 |
| Feb 28, 2024 | 45.34 | 45.41 | 45.29 | 45.36 | 45.02 | 40,100 |
| Feb 27, 2024 | 45.43 | 45.48 | 45.32 | 45.46 | 45.12 | 38,500 |
| Feb 26, 2024 | 45.55 | 45.56 | 45.36 | 45.36 | 45.02 | 35,500 |
| Feb 23, 2024 | 45.43 | 45.59 | 45.43 | 45.50 | 45.16 | 90,900 |
| Feb 22, 2024 | 45.22 | 45.53 | 45.03 | 45.40 | 45.06 | 30,500 |
| Feb 21, 2024 | 44.68 | 44.86 | 44.56 | 44.86 | 44.52 | 55,300 |
| Feb 20, 2024 | 44.74 | 44.77 | 44.60 | 44.70 | 44.37 | 807,200 |
| Feb 16, 2024 | 44.99 | 45.13 | 44.84 | 44.86 | 44.52 | 31,700 |
| Feb 15, 2024 | 44.80 | 45.11 | 44.80 | 45.05 | 44.71 | 28,000 |
| Feb 14, 2024 | 44.65 | 44.72 | 44.39 | 44.70 | 44.37 | 49,300 |
| Feb 13, 2024 | 44.54 | 44.54 | 44.12 | 44.39 | 44.06 | 53,300 |
| Feb 12, 2024 | 44.94 | 45.21 | 44.89 | 45.04 | 44.70 | 78,500 |
| Feb 09, 2024 | 44.82 | 44.87 | 44.69 | 44.87 | 44.53 | 96,400 |
| Feb 08, 2024 | 44.74 | 44.75 | 44.57 | 44.73 | 44.40 | 39,200 |
| Feb 07, 2024 | 44.61 | 44.72 | 44.55 | 44.69 | 44.36 | 54,700 |
| Feb 06, 2024 | 44.41 | 44.47 | 44.31 | 44.45 | 44.12 | 96,100 |
| Feb 05, 2024 | 44.46 | 44.46 | 44.12 | 44.30 | 43.97 | 91,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.