NasdaqGM - Delayed Quote
USD
Invesco RAFI Strategic US ETF (IUS)
70.27
-0.03
(-0.04%)
At close: 4:00:02 PM EST
Trade IUS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
70.54
70.81
70.26
70.27
70.27
238,323
Oct 30, 2026
70.39
70.65
69.98
70.30
70.30
97,100
Oct 29, 2026
70.38
70.60
70.26
70.60
70.60
65,400
Oct 28, 2026
70.30
70.42
70.11
70.28
70.28
51,600
Oct 27, 2026
70.31
70.45
70.14
70.32
70.32
60,000
Oct 26, 2026
70.24
70.67
70.24
70.39
70.39
45,400
Oct 23, 2026
70.57
70.57
70.16
70.34
70.34
54,500
Oct 22, 2026
70.61
70.86
70.35
70.86
70.86
56,900
Oct 21, 2026
70.66
70.78
70.48
70.69
70.69
46,600
Oct 20, 2026
70.37
70.73
70.37
70.69
70.69
87,200
Oct 19, 2026
70.24
70.33
70.14
70.22
70.22
49,300
Oct 16, 2026
70.82
70.82
70.02
70.22
70.22
184,100
Oct 15, 2026
70.19
70.53
70.14
70.50
70.50
58,800
Oct 14, 2026
70.01
70.03
69.60
69.93
69.93
44,000
Oct 13, 2026
69.98
70.13
69.85
70.05
70.05
45,800
Oct 12, 2026
69.67
69.78
69.66
69.75
69.75
60,900
Oct 9, 2026
69.36
69.51
69.24
69.44
69.44
32,600
Oct 8, 2026
68.91
69.31
68.82
69.28
69.28
34,100
Oct 7, 2026
69.00
69.00
68.70
68.86
68.86
50,300
Oct 6, 2026
68.96
69.18
68.90
69.07
69.07
33,700
Oct 5, 2026
68.30
68.86
68.16
68.71
68.71
78,800
Oct 2, 2026
68.34
68.40
68.06
68.30
68.30
65,200
Oct 1, 2026
67.89
68.11
67.63
67.97
67.97
164,500
Sep 30, 2026
68.13
68.34
67.76
67.81
67.81
53,100
Sep 29, 2026
68.16
68.16
67.84
68.05
68.05
44,400
Sep 28, 2026
68.39
68.56
68.15
68.25
68.25
26,900
Sep 25, 2026
68.51
68.80
68.29
68.73
68.73
48,000
Sep 24, 2026
68.52
68.67
68.36
68.49
68.49
25,900
Sep 23, 2026
68.86
68.93
68.53
68.56
68.56
41,600
Sep 22, 2026
69.38
69.48
68.88
68.91
68.91
71,700
Sep 21, 2026
0.228
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
68.68
69.26
68.68
69.08
69.08
46,100
Sep 18, 2026
69.23
69.23
68.75
68.86
68.63
34,900
Sep 17, 2026
69.45
69.45
69.15
69.28
69.05
69,800
Sep 16, 2026
69.42
69.54
68.57
68.91
68.68
81,600
Sep 15, 2026
69.62
69.63
69.37
69.47
69.24
26,600
Sep 14, 2026
69.48
69.88
69.48
69.73
69.50
47,700
Sep 11, 2026
69.36
69.56
69.35
69.48
69.25
21,500
Sep 10, 2026
68.97
69.06
68.83
68.86
68.63
28,600
Sep 9, 2026
69.35
69.35
69.01
69.03
68.80
47,100
Sep 8, 2026
69.80
69.87
69.44
69.44
69.21
31,700
Sep 4, 2026
70.21
70.28
70.11
70.14
69.91
32,300
Sep 3, 2026
70.35
70.65
70.25
70.60
70.37
27,900
Sep 2, 2026
69.68
70.16
69.68
70.05
69.82
34,100
Sep 1, 2026
69.70
69.76
69.49
69.58
69.35
38,400
Aug 31, 2026
70.03
70.03
69.69
69.77
69.54
83,100
Aug 28, 2026
70.00
70.27
69.95
70.03
69.80
27,500
Aug 27, 2026
69.79
70.02
69.74
69.87
69.64
36,900
Aug 26, 2026
69.86
70.10
69.80
69.97
69.74
24,000
Aug 25, 2026
69.99
69.99
69.73
69.91
69.68
72,300
Aug 24, 2026
69.80
70.00
69.80
69.95
69.72
54,400
Aug 21, 2026
69.52
69.98
69.51
69.81
69.58
45,200
Aug 20, 2026
69.77
69.80
69.34
69.36
69.13
34,900
Aug 19, 2026
69.64
70.26
69.64
69.89
69.66
49,100
Aug 18, 2026
69.45
69.61
69.36
69.39
69.16
44,400
Aug 17, 2026
69.77
69.78
69.37
69.39
69.16
86,000
Aug 14, 2026
70.00
70.17
69.91
70.01
69.78
52,600
Aug 13, 2026
69.76
70.01
69.67
70.01
69.78
46,000
Aug 12, 2026
69.79
69.79
69.33
69.56
69.33
70,300
Aug 11, 2026
69.88
69.97
69.66
69.70
69.47
86,200
Aug 10, 2026
69.47
69.85
69.46
69.80
69.57
43,100
Aug 7, 2026
69.27
69.52
69.13
69.51
69.28
60,400
Aug 6, 2026
69.41
69.41
68.98
69.14
68.91
39,600
Aug 5, 2026
69.72
69.72
69.10
69.20
68.97
101,000
Aug 4, 2026
68.61
69.50
68.40
69.40
69.17
125,400
Aug 3, 2026
68.30
68.74
68.30
68.65
68.42
74,600
Jul 31, 2026
67.83
68.10
67.26
67.96
67.73
45,600
Jul 30, 2026
67.60
67.71
66.97
67.67
67.45
95,200
Jul 29, 2026
67.99
68.44
67.63
67.68
67.46
56,600
Jul 28, 2026
67.63
68.13
67.63
68.09
67.86
111,800
Jul 27, 2026
67.14
67.45
67.14
67.27
67.05
112,300
Jul 24, 2026
66.59
67.11
66.53
66.85
66.63
98,500
Jul 23, 2026
66.71
66.71
66.14
66.31
66.09
24,700
Jul 22, 2026
67.14
67.25
66.87
66.96
66.74
37,200
Jul 21, 2026
66.77
67.03
66.68
67.00
66.78
28,100
Jul 20, 2026
66.98
67.11
66.75
66.77
66.55
27,000
Jul 17, 2026
67.19
67.43
66.89
66.94
66.72
41,300
Jul 16, 2026
67.11
67.47
67.11
67.30
67.08
111,100
Jul 15, 2026
66.88
67.12
66.81
66.91
66.69
32,700
Jul 14, 2026
66.98
66.98
66.67
66.78
66.56
25,200
Jul 13, 2026
66.95
67.39
66.95
67.04
66.82
25,200
Jul 10, 2026
66.67
66.94
66.66
66.91
66.69
26,500
Jul 9, 2026
66.24
66.56
66.00
66.54
66.32
23,700
Jul 8, 2026
66.55
66.55
66.18
66.33
66.11
20,300
Jul 7, 2026
66.78
67.02
66.66
66.72
66.50
40,300
Jul 6, 2026
66.49
66.68
66.17
66.51
66.29
36,200
Jul 2, 2026
66.19
66.57
65.97
66.44
66.22
25,700
Jul 1, 2026
65.75
66.26
65.62
65.96
65.74
179,500
Jun 30, 2026
65.64
65.65
65.36
65.58
65.36
24,900
Jun 29, 2026
65.70
65.81
65.42
65.58
65.36
22,300
Jun 26, 2026
64.89
65.53
64.89
65.41
65.19
29,100
Jun 25, 2026
65.24
65.41
64.89
64.89
64.68
21,000
Jun 24, 2026
64.97
65.38
64.91
64.98
64.76
15,700
Jun 23, 2026
64.90
65.15
64.70
64.96
64.74
48,300
Jun 22, 2026
0.205
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
65.09
65.40
64.91
64.97
64.75
55,800
Jun 18, 2026
65.74
65.74
65.26
65.46
65.04
41,500
Jun 17, 2026
66.15
66.15
64.87
65.00
64.58
56,700
Jun 16, 2026
66.42
66.50
65.92
65.94
65.52
33,600
Jun 15, 2026
66.33
66.48
66.23
66.33
65.90
121,800
Jun 12, 2026
65.54
65.93
65.41
65.72
65.30
30,800
Jun 11, 2026
64.71
65.46
64.41
65.32
64.90
22,800
Jun 10, 2026
64.82
65.14
64.28
64.31
63.90
50,100
Jun 9, 2026
65.39
65.64
63.93
64.98
64.56
41,500
Jun 8, 2026
65.33
65.50
65.09
65.11
64.69
28,600
Jun 5, 2026
65.72
65.84
64.73
64.80
64.38
55,300
Jun 4, 2026
65.76
66.28
65.76
66.20
65.77
49,900
Jun 3, 2026
65.85
66.15
65.85
65.89
65.47
47,100
Jun 2, 2026
65.78
66.05
65.70
65.94
65.52
146,000
Jun 1, 2026
65.72
65.94
65.51
65.77
65.35
279,100
May 29, 2026
66.02
66.02
65.71
65.72
65.30
35,300
May 28, 2026
65.39
65.90
65.39
65.81
65.39
54,900
May 27, 2026
65.38
65.61
65.38
65.51
65.09
49,200
May 26, 2026
65.44
65.52
65.26
65.36
64.94
42,200
May 22, 2026
64.76
65.20
64.76
65.05
64.63
36,200
May 21, 2026
64.33
64.65
64.20
64.56
64.14
19,500
May 20, 2026
64.36
64.54
64.09
64.49
64.08
23,900
May 19, 2026
64.11
64.31
63.79
63.99
63.58
20,200
May 18, 2026
64.36
64.40
64.03
64.27
63.86
25,500
May 15, 2026
64.36
64.39
64.17
64.17
63.76
16,600
May 14, 2026
64.68
65.04
64.68
64.82
64.40
37,700
May 13, 2026
64.31
64.71
64.14
64.60
64.18
34,300
May 12, 2026
64.05
64.26
63.77
64.22
63.81
34,300
May 11, 2026
64.35
64.48
64.24
64.27
63.86
45,900
May 8, 2026
63.93
64.25
63.87
64.20
63.79
47,800
May 7, 2026
63.86
63.86
63.49
63.56
63.15
71,200
May 6, 2026
63.75
64.08
63.66
64.06
63.65
28,700
May 5, 2026
63.00
63.55
63.00
63.43
63.02
34,800
May 4, 2026
63.13
63.16
62.71
62.82
62.42
109,300
May 1, 2026
63.27
63.44
63.11
63.12
62.71
53,000
Apr 30, 2026
62.58
63.13
62.34
63.12
62.71
112,900
Apr 29, 2026
62.09
62.20
61.92
62.16
61.76
13,500
Apr 28, 2026
61.93
61.97
61.77
61.92
61.52
43,500
Apr 27, 2026
61.89
62.21
61.89
61.99
61.59
105,000
Apr 24, 2026
61.99
61.99
61.69
61.95
61.55
20,200
Apr 23, 2026
61.58
61.87
61.36
61.72
61.32
50,200
Apr 22, 2026
61.92
61.92
61.59
61.70
61.30
21,300
Apr 21, 2026
61.82
61.97
61.46
61.46
61.06
42,500
Apr 20, 2026
61.60
61.77
61.59
61.62
61.22
502,000
Apr 17, 2026
61.17
61.80
61.17
61.68
61.28
69,400
Apr 16, 2026
60.87
61.19
60.83
61.17
60.78
40,000
Apr 15, 2026
60.78
60.84
60.48
60.79
60.40
21,800
Apr 14, 2026
60.35
60.71
60.27
60.67
60.28
29,600
Apr 13, 2026
59.64
60.30
59.64
60.28
59.89
50,600
Apr 10, 2026
60.17
60.17
59.67
59.75
59.37
70,500
Apr 9, 2026
59.70
60.13
59.70
60.05
59.66
36,600
Apr 8, 2026
59.57
59.84
59.37
59.84
59.46
27,000
Apr 7, 2026
58.56
58.69
58.28
58.63
58.25
82,900
Apr 6, 2026
58.22
58.60
58.22
58.59
58.21
34,500
Apr 2, 2026
57.70
58.47
57.68
58.29
57.92
211,000
Apr 1, 2026
58.08
58.36
58.02
58.15
57.78
65,400
Mar 31, 2026
57.22
58.00
57.22
57.91
57.54
42,600
Mar 30, 2026
57.47
57.47
56.54
56.75
56.38
30,000
Mar 27, 2026
57.47
57.57
56.89
56.97
56.60
166,700
Mar 26, 2026
57.91
58.25
57.60
57.60
57.23
34,100
Mar 25, 2026
58.36
58.46
58.01
58.21
57.84
38,100
Mar 24, 2026
57.60
58.24
57.59
57.94
57.57
85,300
Mar 23, 2026
0.215
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
57.76
58.35
57.75
57.84
57.47
47,300
Mar 20, 2026
58.17
58.17
57.25
57.52
56.94
27,700
Mar 19, 2026
57.94
58.44
57.90
58.20
57.61
69,100
Mar 18, 2026
58.82
58.88
58.27
58.27
57.68
57,300
Mar 17, 2026
59.09
59.28
59.02
59.03
58.43
113,400
Mar 16, 2026
58.78
59.00
58.74
58.79
58.19
31,700
Mar 13, 2026
58.74
59.00
58.29
58.35
57.76
27,500
Mar 12, 2026
58.79
58.96
58.54
58.55
57.96
21,900
Mar 11, 2026
59.11
59.40
58.96
59.23
58.63
18,700
Mar 10, 2026
59.24
59.63
59.09
59.09
58.49
30,600
Mar 9, 2026
58.78
59.38
58.15
59.33
58.73
66,900
Mar 6, 2026
59.17
59.25
58.68
59.06
58.46
21,600
Mar 5, 2026
59.89
60.06
59.29
59.69
59.08
98,100
Mar 4, 2026
59.95
60.26
59.75
60.17
59.56
44,200
Mar 3, 2026
59.66
60.03
59.07
59.87
59.26
32,500
Mar 2, 2026
60.15
60.71
60.09
60.59
59.98
150,400
Feb 27, 2026
60.05
60.58
60.05
60.58
59.97
12,800
Feb 26, 2026
60.45
60.45
60.00
60.34
59.73
25,700
Feb 25, 2026
60.50
60.52
60.20
60.48
59.87
48,500
Feb 24, 2026
60.00
60.39
60.00
60.33
59.72
53,400
Feb 23, 2026
60.25
60.51
59.87
59.91
59.30
25,400
Feb 20, 2026
59.98
60.43
59.95
60.40
59.79
27,400
Feb 19, 2026
60.12
60.26
59.95
60.08
59.47
21,800
Feb 18, 2026
60.04
60.40
60.02
60.28
59.67
25,900
Feb 17, 2026
59.95
60.06
59.46
59.90
59.29
56,400
Feb 13, 2026
59.86
60.36
59.76
60.04
59.43
34,300
Feb 12, 2026
60.73
60.94
59.85
59.85
59.24
30,900
Feb 11, 2026
60.70
60.77
60.39
60.69
60.07
46,100
Feb 10, 2026
60.50
60.60
60.35
60.35
59.74
40,900
Feb 9, 2026
60.33
60.57
60.09
60.50
59.89
64,000
Feb 6, 2026
59.68
60.48
59.68
60.48
59.87
51,900
Feb 5, 2026
59.42
59.73
59.30
59.54
58.94
43,600
Feb 4, 2026
59.97
60.21
59.71
59.97
59.36
21,800
Feb 3, 2026
59.90
60.14
59.45
59.88
59.27
22,600
Feb 2, 2026
59.15
59.94
59.15
59.87
59.26
59,300
Jan 30, 2026
59.28
59.42
59.00
59.39
58.79
30,400
Jan 29, 2026
59.61
59.85
59.00
59.54
58.94
27,600
Jan 28, 2026
59.45
59.58
59.30
59.42
58.82
46,800
Jan 27, 2026
59.29
59.44
59.24
59.37
58.77
21,000
Jan 26, 2026
59.26
59.39
59.22
59.31
58.71
89,400
Jan 23, 2026
59.19
59.22
58.98
59.11
58.51
21,500
Jan 22, 2026
59.27
59.41
59.09
59.24
58.64
30,600
Jan 21, 2026
58.39
59.15
58.39
58.98
58.38
14,400
Jan 20, 2026
58.23
58.55
58.00
58.04
57.45
28,800
Jan 16, 2026
59.19
59.19
58.90
58.95
58.35
32,900
Jan 15, 2026
59.28
59.34
59.15
59.16
58.56
35,300
Jan 14, 2026
58.84
59.15
58.77
59.06
58.46
35,100
Jan 13, 2026
58.98
59.08
58.79
58.95
58.35
31,000
Jan 12, 2026
58.67
58.94
58.67
58.92
58.32
28,200
Jan 9, 2026
58.61
58.93
58.57
58.86
58.26
27,300
Jan 8, 2026
58.01
58.52
58.01
58.46
57.87
35,800
Jan 7, 2026
58.41
58.41
57.94
57.94
57.35
118,700
Jan 6, 2026
57.98
58.37
57.98
58.34
57.75
39,100
Jan 5, 2026
57.83
58.10
57.75
57.98
57.39
133,000
Jan 2, 2026
57.34
57.58
57.22
57.47
56.89
35,200
Dec 31, 2025
57.51
57.51
57.11
57.16
56.58
14,900
Dec 30, 2025
57.49
57.62
57.49
57.55
56.97
23,300
Dec 29, 2025
57.44
57.59
57.40
57.51
56.93
16,100
Dec 26, 2025
57.58
57.65
57.47
57.59
57.01
27,900
Dec 24, 2025
57.40
57.65
57.40
57.60
57.02
16,500
Dec 23, 2025
57.20
57.40
57.20
57.39
56.81
29,900
Dec 22, 2025
0.211
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
57.16
57.28
57.16
57.27
56.69
38,700
Dec 19, 2025
56.92
57.26
56.92
57.15
56.36
44,500
Dec 18, 2025
57.05
57.23
56.82
56.90
56.11
22,900
Dec 17, 2025
57.13
57.15
56.68
56.71
55.93
22,100
Dec 16, 2025
57.37
57.38
56.88
57.10
56.31
27,900
Dec 15, 2025
57.80
57.80
57.35
57.51
56.72
31,300
Dec 12, 2025
57.96
58.02
57.41
57.52
56.73
42,400
Dec 11, 2025
57.60
58.01
57.60
57.94
57.14
39,500
Dec 10, 2025
57.12
57.84
57.11
57.71
56.91
28,700
Dec 9, 2025
57.08
57.30
57.07
57.09
56.30
23,900
Dec 8, 2025
57.45
57.45
56.98
57.04
56.25
28,300
Dec 5, 2025
57.34
57.65
57.34
57.39
56.60
23,600
Dec 4, 2025
57.47
57.47
57.12
57.26
56.47
43,600
Dec 3, 2025
57.13
57.48
57.13
57.38
56.59
38,100
Dec 2, 2025
57.18
57.25
57.00
57.15
56.36
107,300
Dec 1, 2025
57.11
57.45
57.08
57.08
56.29
34,200
Nov 28, 2025
57.20
57.46
57.20
57.44
56.65
9,900
Nov 26, 2025
56.83
57.25
56.83
57.11
56.32
21,100
Nov 25, 2025
56.18
56.80
56.18
56.75
55.97
21,000
Nov 24, 2025
55.79
56.13
55.63
56.04
55.27
24,100
Nov 21, 2025
54.75
55.82
54.75
55.43
54.67
20,000
Nov 20, 2025
55.84
56.09
54.53
54.56
53.81
36,600
Nov 19, 2025
55.20
55.57
55.05
55.24
54.48
28,700
Nov 18, 2025
55.27
55.59
54.93
55.34
54.58
43,800
Nov 17, 2025
55.95
56.16
55.31
55.43
54.67
27,400
Nov 14, 2025
55.58
56.23
55.58
55.93
55.16
17,500
Nov 13, 2025
56.57
56.64
56.03
56.03
55.26
23,200
Nov 12, 2025
56.80
56.83
56.64
56.64
55.86
34,600
Nov 11, 2025
56.23
56.70
56.23
56.62
55.84
19,500
Nov 10, 2025
56.08
56.28
55.83
56.25
55.47
18,800
Nov 7, 2025
55.31
55.78
55.17
55.75
54.98
19,700
Nov 6, 2025
55.83
55.88
55.43
55.48
54.71
40,800
Nov 5, 2025
55.56
56.09
55.56
55.88
55.11
20,600
Nov 4, 2025
55.43
55.74
55.43
55.53
54.76
38,900
Nov 3, 2025
56.24
56.24
55.65
56.00
55.23
31,200
