Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco US Small Company ETF (NQ: IUSS )

33.58 UNCHANGED
Last Price Updated: 4:15 PM EDT, Mar 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 22.61 22.61 22.52 22.53 3,166 -0.17(-0.77%)
Oct 30, 2019 22.79 22.79 22.68 22.70 2,045 -0.24(-1.04%)
Oct 29, 2019 22.91 22.95 22.91 22.94 4,980 +0.03(+0.13%)
Oct 28, 2019 22.91 22.91 22.89 22.91 1,721 +0.18(+0.80%)
Oct 25, 2019 22.74 22.79 22.73 22.73 1,559 +0.14(+0.64%)
Oct 24, 2019 22.53 22.59 22.52 22.59 3,450 +0.02(+0.10%)
Oct 23, 2019 22.55 22.57 22.53 22.57 950 -0.02(-0.10%)
Oct 22, 2019 22.57 22.64 22.57 22.59 2,569 +0.07(+0.30%)
Oct 21, 2019 22.32 22.58 22.32 22.52 1,535 +0.18(+0.82%)
Oct 18, 2019 22.30 22.34 22.21 22.34 1,663 -0.08(-0.34%)
Oct 17, 2019 22.36 22.42 22.36 22.41 2,642 +0.23(+1.02%)
Oct 16, 2019 22.20 22.22 22.17 22.19 8,023 +0.01(+0.06%)
Oct 15, 2019 22.16 22.25 22.16 22.17 4,284 +0.19(+0.87%)
Oct 14, 2019 22.07 22.07 21.97 21.98 5,321 -0.23(-1.04%)
Oct 11, 2019 22.22 22.24 22.21 22.21 831 +0.54(+2.48%)
Oct 10, 2019 21.68 21.73 21.67 21.67 2,147 +0.04(+0.18%)
Oct 09, 2019 21.58 21.64 21.57 21.64 1,848 -0.02(-0.09%)
Oct 08, 2019 21.49 21.65 21.49 21.65 2,662 -0.25(-1.14%)
Oct 07, 2019 21.89 21.94 21.89 21.90 1,589 +0.13(+0.58%)
Oct 04, 2019 21.78 21.79 21.78 21.78 1,039 +0.11(+0.51%)
Oct 03, 2019 21.39 21.68 21.39 21.67 2,438 +0.08(+0.37%)
Oct 02, 2019 21.64 21.64 21.48 21.59 2,966 -0.38(-1.75%)
Oct 01, 2019 21.98 21.98 21.91 21.97 1,542 -0.39(-1.76%)
Sep 30, 2019 22.29 22.38 22.29 22.37 1,883 +0.12(+0.54%)
Sep 27, 2019 22.29 22.29 22.23 22.25 1,351 -0.11(-0.49%)
Sep 26, 2019 22.40 22.40 22.34 22.36 3,153 -0.10(-0.43%)
Sep 25, 2019 22.40 22.45 22.31 22.45 1,441 +0.15(+0.69%)
Sep 24, 2019 22.25 22.30 22.25 22.30 2,303 -0.21(-0.94%)
Sep 23, 2019 22.48 22.63 22.46 22.51 18,459 -0.01(-0.02%)
Sep 20, 2019 22.70 22.70 22.52 22.52 2,815 -0.02(-0.09%)
Sep 19, 2019 22.76 22.76 22.52 22.53 8,054 -0.09(-0.38%)
Sep 18, 2019 22.71 22.71 22.61 22.62 8,620 -0.21(-0.92%)
Sep 17, 2019 22.77 22.83 22.77 22.83 3,242 -0.17(-0.75%)
Sep 16, 2019 22.95 23.00 22.91 23.00 4,260 +0.07(+0.29%)
Sep 13, 2019 22.94 22.95 22.94 22.94 834 +0.08(+0.36%)
Sep 12, 2019 22.88 22.88 22.85 22.85 2,407 +0.01(+0.06%)
Sep 11, 2019 22.67 22.84 22.66 22.84 3,019 +0.41(+1.84%)
Sep 10, 2019 22.39 22.43 22.38 22.43 2,788 +0.40(+1.83%)
Sep 09, 2019 22.08 22.12 22.03 22.03 2,879 +0.07(+0.31%)
Sep 06, 2019 21.92 22.04 21.92 21.96 2,294 +0.06(+0.26%)
Sep 05, 2019 21.98 21.98 21.89 21.90 4,838 +0.38(+1.78%)
Sep 04, 2019 21.48 21.52 21.46 21.52 3,120 +0.26(+1.21%)
Sep 03, 2019 21.25 21.26 21.19 21.26 1,853 -0.30(-1.37%)
Aug 30, 2019 21.59 21.59 21.56 21.56 834 -0.03(-0.13%)
Aug 29, 2019 21.53 21.60 21.53 21.59 3,688 +0.39(+1.85%)
Aug 28, 2019 21.16 21.23 21.16 21.19 2,786 +0.20(+0.96%)
Aug 27, 2019 21.30 21.30 20.92 20.99 4,825 -0.16(-0.77%)
Aug 26, 2019 21.13 21.18 21.11 21.15 1,886 +0.05(+0.23%)
Aug 23, 2019 21.23 21.31 21.11 21.11 3,337 -0.57(-2.63%)
Aug 22, 2019 21.60 21.68 21.60 21.68 1,935 +0.04(+0.20%)
Aug 21, 2019 21.65 21.72 21.63 21.63 2,951 +0.13(+0.61%)
Aug 20, 2019 21.47 21.53 21.47 21.50 1,483 -0.16(-0.73%)
Aug 19, 2019 21.71 21.71 21.66 21.66 4,668 +0.31(+1.44%)
Aug 16, 2019 21.30 21.36 21.30 21.36 2,398 +0.43(+2.06%)
Aug 15, 2019 21.05 21.05 20.90 20.92 1,666 -0.11(-0.55%)
Aug 14, 2019 21.18 21.18 21.04 21.04 2,159 -0.68(-3.13%)
Aug 13, 2019 21.58 21.75 21.58 21.72 2,275 +0.28(+1.30%)
Aug 12, 2019 21.54 21.55 21.44 21.44 2,730 -0.37(-1.71%)
Aug 09, 2019 21.75 21.83 21.73 21.82 3,128 -0.21(-0.94%)
Aug 08, 2019 22.03 22.03 21.99 22.02 1,608 +0.33(+1.53%)
Aug 07, 2019 21.47 21.69 21.47 21.69 4,853 +0.22(+1.03%)
Aug 06, 2019 21.56 21.56 21.42 21.47 1,767 +0.12(+0.58%)
Aug 05, 2019 21.50 21.55 21.35 21.35 2,111 -0.71(-3.22%)
Aug 02, 2019 22.03 22.09 21.97 22.05 8,447 -0.35(-1.56%)
Aug 01, 2019 22.72 22.77 22.40 22.40 1,952 -0.22(-0.96%)
Jul 31, 2019 22.79 22.98 22.60 22.62 4,241 -0.12(-0.51%)
Jul 30, 2019 22.56 22.74 22.56 22.74 989 +0.11(+0.48%)
Jul 29, 2019 22.63 22.64 22.62 22.63 1,530 -0.09(-0.39%)
Jul 26, 2019 22.71 22.71 22.71 22.71 625 +0.10(+0.46%)
Jul 25, 2019 22.60 22.63 22.60 22.61 2,289 -0.11(-0.46%)
Jul 24, 2019 22.62 22.72 22.62 22.72 1,433 +0.30(+1.33%)
Jul 23, 2019 22.40 22.43 22.40 22.42 2,343 +0.11(+0.47%)
Jul 22, 2019 22.38 22.38 22.31 22.31 1,344 -0.17(-0.77%)
Jul 19, 2019 22.46 22.49 22.46 22.49 938 +0.12(+0.56%)
Jul 18, 2019 22.33 22.37 22.32 22.36 1,273 -0.09(-0.41%)
Jul 17, 2019 22.54 22.54 22.45 22.45 1,753 -0.18(-0.78%)
Jul 16, 2019 22.60 22.71 22.60 22.63 2,281 +0.07(+0.30%)
Jul 15, 2019 22.52 22.58 22.50 22.56 1,924 -0.06(-0.26%)
Jul 12, 2019 22.57 22.62 22.57 22.62 1,355 +0.28(+1.25%)
Jul 11, 2019 22.34 22.45 22.34 22.34 1,064 -0.14(-0.64%)
Jul 10, 2019 22.44 22.54 22.44 22.49 2,054 -0.05(-0.21%)
Jul 09, 2019 22.37 22.53 22.37 22.53 3,260 +0.05(+0.21%)
Jul 08, 2019 22.68 22.68 22.48 22.49 6,919 +0.00(+0.00%)
Jul 05, 2019 22.49 22.49 22.49 22.49 1,017,297 +0.04(+0.17%)
Jul 03, 2019 22.45 22.45 22.45 156 +0.00(+0.00%)
Jul 02, 2019 22.54 22.74 22.45 22.45 7,370 -0.17(-0.76%)
Jul 01, 2019 22.72 22.73 22.54 22.62 7,232 -0.01(-0.04%)
Jun 28, 2019 22.63 22.63 22.63 22.63 11,158 +0.48(+2.16%)
Jun 24, 2019 22.15 22.15 22.15 0 -0.03(-0.13%)
Jun 19, 2019 22.18 22.18 22.18 0 +0.00(+0.00%)
Jun 18, 2019 22.18 22.18 22.18 22.18 104 +0.08(+0.37%)
Jun 13, 2019 22.10 22.10 22.10 0 +0.10(+0.45%)
Jun 10, 2019 22.00 22.00 22.00 0 +0.42(+1.95%)
Jun 07, 2019 21.55 21.55 21.58 104 +0.03(+0.13%)
Jun 06, 2019 21.42 21.55 21.42 21.55 209 +0.13(+0.63%)
Jun 05, 2019 21.06 21.06 21.42 104 +0.35(+1.68%)
Jun 04, 2019 20.96 20.96 21.06 104 +0.11(+0.50%)
Jun 03, 2019 20.96 20.96 20.96 20.96 118 -0.41(-1.92%)
May 28, 2019 21.37 21.37 21.37 0 -0.33(-1.50%)
May 24, 2019 21.69 21.69 21.69 21.69 104 -0.06(-0.26%)
May 23, 2019 21.75 21.75 21.75 1 +0.00(+0.00%)
May 20, 2019 21.75 21.75 21.75 0 -0.44(-1.98%)
May 16, 2019 22.19 22.19 22.19 0 +0.15(+0.69%)
May 15, 2019 22.04 22.04 22.04 22.04 104 -0.14(-0.65%)
May 09, 2019 22.18 22.18 22.18 0 -0.72(-3.14%)
May 03, 2019 22.90 22.90 22.90 0 +0.43(+1.92%)
May 02, 2019 22.50 22.50 22.33 22.47 17,258 -0.15(-0.68%)
May 01, 2019 22.62 22.62 22.62 22.62 470 +0.05(+0.22%)
Apr 26, 2019 22.57 22.57 22.57 0 +0.00(+0.00%)
Apr 16, 2019 22.57 22.57 22.57 0 +0.07(+0.29%)
Apr 12, 2019 22.51 22.51 22.51 0 +0.00(+0.00%)
Apr 11, 2019 22.51 22.51 22.51 22.51 270 +0.20(+0.90%)
Apr 09, 2019 22.30 22.30 22.30 0 +0.32(+1.43%)
Apr 04, 2019 21.99 21.99 21.99 0 +0.26(+1.19%)
Mar 26, 2019 21.73 21.73 21.73 0 +0.19(+0.89%)
Mar 25, 2019 21.54 21.54 21.54 21.54 104 -0.21(-0.97%)
Mar 22, 2019 21.75 21.75 21.75 21.75 104 -0.05(-0.22%)
Mar 20, 2019 21.80 21.80 21.80 0 -0.08(-0.37%)
Mar 19, 2019 21.88 21.88 21.88 21.88 617 -0.13(-0.58%)
Mar 15, 2019 22.01 22.01 22.01 0 +0.00(+0.00%)
Mar 13, 2019 22.01 22.01 22.01 0 -0.26(-1.16%)
Mar 12, 2019 22.27 22.27 22.27 1 +0.00(+0.00%)
Mar 05, 2019 22.27 22.27 22.27 0 +0.00(+0.00%)
Feb 20, 2019 22.27 22.27 22.27 0 +0.14(+0.65%)
Feb 15, 2019 22.12 22.12 22.12 0 +0.44(+2.03%)
Feb 12, 2019 21.68 21.68 21.68 0 +0.79(+3.79%)
Jan 31, 2019 20.89 20.89 20.89 0 +0.00(+0.00%)
Jan 28, 2019 20.89 20.89 20.89 0 +0.49(+2.39%)
Jan 14, 2019 20.38 20.40 20.38 20.40 754 +0.78(+3.99%)
Jan 11, 2019 19.62 19.62 19.62 0 +0.00(+0.00%)
Jan 10, 2019 19.62 19.62 19.62 105 -0.43(-2.14%)
Jan 08, 2019 20.05 20.05 20.05 0 +0.43(+2.19%)
Jan 07, 2019 19.62 19.62 19.62 19.62 104 +0.42(+2.19%)
Dec 31, 2018 19.20 19.20 19.20 0 +0.00(+0.00%)
Dec 28, 2018 19.20 19.20 19.20 19.20 209 -0.47(-2.38%)
Dec 27, 2018 19.67 19.67 19.67 0 +1.15(+6.19%)
Dec 24, 2018 18.52 18.52 18.52 0 -0.42(-2.21%)
Dec 21, 2018 18.94 18.94 18.94 18.94 105 -0.20(-1.04%)
Dec 20, 2018 19.25 19.25 19.14 19.14 210 -0.43(-2.18%)
Dec 19, 2018 19.57 19.57 19.57 19.57 105 -0.26(-1.33%)
Dec 17, 2018 19.83 19.83 19.83 0 -0.16(-0.82%)
Dec 14, 2018 20.19 20.19 20.00 20.00 315 -0.66(-3.22%)
Dec 06, 2018 20.66 20.66 20.66 0 -0.66(-3.12%)
Nov 29, 2018 21.32 21.32 21.32 0 +0.00(+0.00%)
Nov 28, 2018 21.32 21.32 21.32 21.32 105 +0.33(+1.58%)
Nov 20, 2018 20.99 20.99 20.99 0 -0.49(-2.30%)
Nov 19, 2018 21.39 21.57 21.26 21.49 3,026 -0.22(-1.01%)
Nov 14, 2018 21.70 21.70 21.70 0 +0.00(+0.00%)
Nov 13, 2018 21.70 21.70 21.70 21.70 832 -0.19(-0.87%)
Nov 12, 2018 21.89 21.89 21.89 21.89 106 +0.00(+0.00%)
Nov 07, 2018 21.89 21.89 21.89 0 +0.00(+0.00%)
Nov 06, 2018 21.89 21.89 21.89 21.89 1,579 +0.04(+0.17%)
Nov 02, 2018 21.86 21.86 21.86 0 +0.02(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.