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 (%)
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%)
Nov 01, 2018 21.84 21.84 21.84 21.84 1,161 +0.71(+3.37%)
Oct 29, 2018 21.13 21.13 21.13 0 -0.09(-0.40%)
Oct 26, 2018 20.75 21.21 20.71 21.21 1,368 +0.06(+0.27%)
Oct 24, 2018 21.15 21.15 21.15 0 -0.22(-1.02%)
Oct 23, 2018 21.66 21.66 21.37 21.37 631 -0.74(-3.35%)
Oct 22, 2018 21.94 22.11 21.94 22.11 842 +0.17(+0.78%)
Oct 18, 2018 21.94 21.94 21.94 0 -0.42(-1.87%)
Oct 16, 2018 22.36 22.36 22.36 0 +0.42(+1.90%)
Oct 15, 2018 21.80 21.99 21.80 21.94 2,192 -0.29(-1.28%)
Oct 11, 2018 22.23 22.23 22.23 0 +0.00(+0.00%)
Oct 10, 2018 22.51 22.51 22.23 22.23 1,052 -0.73(-3.19%)
Oct 09, 2018 22.96 22.96 22.96 22.96 105 +0.06(+0.25%)
Oct 05, 2018 22.90 22.90 22.90 0 -0.23(-0.99%)
Oct 04, 2018 23.13 23.13 23.13 23.13 105 -0.51(-2.17%)
Oct 01, 2018 23.64 23.64 23.64 0 +0.00(+0.00%)
Sep 27, 2018 23.64 23.64 23.64 0 -0.10(-0.44%)
Sep 26, 2018 23.75 23.75 23.75 23.75 131 -0.07(-0.28%)
Sep 24, 2018 23.81 23.81 23.81 0 -0.07(-0.28%)
Sep 18, 2018 23.88 23.88 23.88 0 -0.06(-0.24%)
Sep 17, 2018 23.94 23.94 23.94 36 +0.00(+0.00%)
Sep 14, 2018 23.84 23.94 23.84 23.94 210 +0.00(+0.00%)
Sep 13, 2018 23.98 23.98 23.94 23.94 210 +0.00(+0.00%)
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.