Recent Quotes
My Watchlist
Indicators
Investor Uprising 25

Investor Uprising 25 (CIX: IU25 )

2,947.72 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 3932 4024 3928 4009 0 +63.32(+1.60%)
Jun 29, 2020 3879 3951 3844 3945 0 +63.48(+1.64%)
Jun 26, 2020 3969 3977 3863 3882 0 -95.28(-2.40%)
Jun 25, 2020 3934 3982 3893 3977 0 +45.57(+1.16%)
Jun 24, 2020 3988 4024 3908 3931 0 -68.55(-1.71%)
Jun 23, 2020 3991 4052 3972 4000 0 +45.50(+1.15%)
Jun 22, 2020 3870 3960 3860 3955 0 +96.74(+2.51%)
Jun 19, 2020 3909 3932 3819 3858 0 -15.05(-0.39%)
Jun 18, 2020 3852 3886 3837 3873 0 +14.82(+0.38%)
Jun 17, 2020 3886 3900 3848 3858 0 +1.16(+0.03%)
Jun 16, 2020 3852 3886 3796 3857 0 +82.43(+2.18%)
Jun 15, 2020 3671 3798 3660 3774 0 +42.61(+1.14%)
Jun 12, 2020 3786 3816 3680 3732 0 +24.50(+0.66%)
Jun 11, 2020 3834 3873 3694 3707 0 -185.63(-4.77%)
Jun 10, 2020 3827 3926 3811 3893 0 +98.73(+2.60%)
Jun 09, 2020 3718 3814 3706 3794 0 +63.70(+1.71%)
Jun 08, 2020 3692 3737 3658 3731 0 +27.27(+0.74%)
Jun 05, 2020 3621 3713 3612 3703 0 +89.25(+2.47%)
Jun 04, 2020 3629 3658 3591 3614 0 -26.62(-0.73%)
Jun 03, 2020 3635 3656 3607 3641 0 +14.13(+0.39%)
Jun 02, 2020 3604 3633 3566 3626 0 +28.79(+0.80%)
Jun 01, 2020 3572 3606 3557 3598 0 +15.23(+0.43%)
May 29, 2020 3581 3611 3542 3582 0 +18.81(+0.53%)
May 28, 2020 3557 3623 3540 3564 0 -5.88(-0.16%)
May 27, 2020 3540 3575 3490 3570 0 +15.39(+0.43%)
May 26, 2020 3632 3641 3546 3554 0 -26.56(-0.74%)
May 22, 2020 3561 3592 3550 3581 0 +13.77(+0.39%)
May 21, 2020 3598 3622 3560 3567 0 -38.88(-1.08%)
May 20, 2020 3583 3614 3571 3606 0 +55.89(+1.57%)
May 19, 2020 3578 3613 3547 3550 0 -27.70(-0.77%)
May 18, 2020 3572 3601 3537 3578 0 +60.53(+1.72%)
May 15, 2020 3445 3554 3424 3517 0 +2.93(+0.08%)
May 14, 2020 3455 3518 3421 3514 0 +21.95(+0.63%)
May 13, 2020 3545 3579 3440 3492 0 -39.29(-1.11%)
May 12, 2020 3616 3631 3528 3532 0 -68.42(-1.90%)
May 11, 2020 3532 3621 3521 3600 0 +43.81(+1.23%)
May 08, 2020 3531 3564 3508 3556 0 +46.19(+1.32%)
May 07, 2020 3513 3530 3489 3510 0 +27.12(+0.78%)
May 06, 2020 3480 3517 3464 3483 0 +28.20(+0.82%)
May 05, 2020 3438 3500 3426 3455 0 +41.27(+1.21%)
May 04, 2020 3351 3420 3330 3413 0 +58.25(+1.74%)
May 01, 2020 3352 3446 3326 3355 0 -33.04(-0.98%)
Apr 30, 2020 3420 3450 3368 3388 0 +3.87(+0.11%)
Apr 29, 2020 3330 3400 3308 3384 0 +125.34(+3.85%)
Apr 28, 2020 3343 3351 3250 3259 0 -59.10(-1.78%)
Apr 27, 2020 3330 3352 3288 3318 0 -0.76(-0.02%)
Apr 24, 2020 3262 3321 3246 3319 0 +73.65(+2.27%)
Apr 23, 2020 3278 3324 3234 3245 0 -24.74(-0.76%)
Apr 22, 2020 3237 3288 3221 3270 0 +95.22(+3.00%)
Apr 21, 2020 3266 3278 3143 3175 0 -111.41(-3.39%)
Apr 20, 2020 3306 3350 3281 3286 0 -66.56(-1.99%)
Apr 17, 2020 3370 3392 3291 3353 0 +5.10(+0.15%)
Apr 16, 2020 3329 3363 3285 3348 0 +55.17(+1.68%)
Apr 15, 2020 3287 3322 3246 3292 0 -39.15(-1.18%)
Apr 14, 2020 3252 3341 3230 3331 0 +147.87(+4.64%)
Apr 13, 2020 3146 3190 3111 3184 0 +36.37(+1.16%)
Apr 09, 2020 3161 3185 3106 3147 0 +11.83(+0.38%)
Apr 08, 2020 3121 3158 3090 3135 0 +52.09(+1.69%)
Apr 07, 2020 3190 3211 3072 3083 0 -30.84(-0.99%)
Apr 06, 2020 3008 3131 2972 3114 0 +216.95(+7.49%)
Apr 03, 2020 2920 2959 2867 2897 0 -35.31(-1.20%)
Apr 02, 2020 2869 2939 2837 2933 0 +58.16(+2.02%)
Apr 01, 2020 2913 2970 2850 2874 0 -124.50(-4.15%)
Mar 31, 2020 3024 3109 2974 2999 0 -27.72(-0.92%)
Mar 30, 2020 2942 3039 2908 3027 0 +126.83(+4.37%)
Mar 27, 2020 2946 2996 2889 2900 0 -109.00(-3.62%)
Mar 26, 2020 2887 3028 2875 3009 0 +149.13(+5.22%)
Mar 25, 2020 2910 3002 2827 2860 0 -22.28(-0.77%)
Mar 24, 2020 2791 2905 2748 2882 0 +215.73(+8.09%)
Mar 23, 2020 2686 2725 2549 2666 0 -24.23(-0.90%)
Mar 20, 2020 2873 2917 2669 2690 0 -136.73(-4.84%)
Mar 19, 2020 2843 2952 2776 2827 0 +7.81(+0.28%)
Mar 18, 2020 2761 2898 2709 2819 0 -64.87(-2.25%)
Mar 17, 2020 2813 2952 2716 2884 0 +105.08(+3.78%)
Mar 16, 2020 2780 2965 2716 2779 0 -369.17(-11.73%)
Mar 13, 2020 2988 3191 2851 3148 0 +396.37(+14.40%)
Mar 12, 2020 2913 3067 2744 2752 0 -351.62(-11.33%)
Mar 11, 2020 3146 3178 3060 3104 0 -119.56(-3.71%)
Mar 10, 2020 3155 3236 3055 3223 0 +195.24(+6.45%)
Mar 09, 2020 3028 3166 3003 3028 0 -239.48(-7.33%)
Mar 06, 2020 3230 3292 3170 3267 0 -58.38(-1.76%)
Mar 05, 2020 3338 3405 3308 3326 0 -93.51(-2.73%)
Mar 04, 2020 3362 3425 3315 3419 0 +130.32(+3.96%)
Mar 03, 2020 3428 3461 3244 3289 0 -118.98(-3.49%)
Mar 02, 2020 3249 3423 3196 3408 0 +235.29(+7.42%)
Feb 28, 2020 3003 3219 2986 3173 0 +26.27(+0.83%)
Feb 27, 2020 3240 3300 3139 3146 0 -209.51(-6.24%)
Feb 26, 2020 3319 3416 3300 3356 0 +43.75(+1.32%)
Feb 25, 2020 3442 3458 3294 3312 0 -87.58(-2.58%)
Feb 24, 2020 3374 3468 3288 3400 0 -144.51(-4.08%)
Feb 21, 2020 3607 3626 3512 3544 0 -78.06(-2.16%)
Feb 20, 2020 3661 3678 3584 3622 0 -46.61(-1.27%)
Feb 19, 2020 3652 3682 3637 3669 0 +30.66(+0.84%)
Feb 18, 2020 3605 3650 3598 3638 0 -19.19(-0.52%)
Feb 14, 2020 3642 3667 3622 3657 0 +12.74(+0.35%)
Feb 13, 2020 3638 3676 3627 3645 0 -23.37(-0.64%)
Feb 12, 2020 3642 3680 3610 3668 0 +47.47(+1.31%)
Feb 11, 2020 3690 3697 3604 3621 0 -41.42(-1.13%)
Feb 10, 2020 3580 3665 3572 3662 0 +46.79(+1.29%)
Feb 07, 2020 3626 3656 3591 3615 0 -31.64(-0.87%)
Feb 06, 2020 3606 3653 3580 3647 0 +57.08(+1.59%)
Feb 05, 2020 3636 3646 3561 3590 0 +12.18(+0.34%)
Feb 04, 2020 3535 3588 3515 3578 0 +104.67(+3.01%)
Feb 03, 2020 3418 3503 3402 3473 0 +36.10(+1.05%)
Jan 31, 2020 3519 3530 3423 3437 0 -103.66(-2.93%)
Jan 30, 2020 3531 3553 3492 3540 0 +32.93(+0.94%)
Jan 29, 2020 3506 3535 3469 3508 0 +55.99(+1.62%)
Jan 28, 2020 3408 3460 3398 3452 0 +78.00(+2.31%)
Jan 27, 2020 3371 3402 3333 3374 0 -77.10(-2.23%)
Jan 24, 2020 3486 3505 3439 3451 0 -22.48(-0.65%)
Jan 23, 2020 3461 3478 3438 3473 0 +15.78(+0.46%)
Jan 22, 2020 3479 3489 3453 3457 0 -2.26(-0.07%)
Jan 21, 2020 3466 3489 3453 3460 0 -19.05(-0.55%)
Jan 17, 2020 3464 3484 3439 3479 0 +32.26(+0.94%)
Jan 16, 2020 3420 3452 3407 3446 0 +48.41(+1.42%)
Jan 15, 2020 3397 3430 3382 3398 0 -0.36(-0.01%)
Jan 14, 2020 3430 3439 3390 3398 0 -32.39(-0.94%)
Jan 13, 2020 3391 3436 3382 3431 0 +50.70(+1.50%)
Jan 10, 2020 3395 3413 3366 3380 0 -2.42(-0.07%)
Jan 09, 2020 3368 3391 3352 3382 0 +51.73(+1.55%)
Jan 08, 2020 3291 3347 3278 3331 0 +44.17(+1.34%)
Jan 07, 2020 3306 3319 3274 3287 0 -14.28(-0.43%)
Jan 06, 2020 3255 3307 3242 3301 0 +12.89(+0.39%)
Jan 03, 2020 3284 3318 3276 3288 0 -34.52(-1.04%)
Jan 02, 2020 3287 3328 3275 3322 0 +60.41(+1.85%)
Dec 31, 2019 3235 3265 3228 3262 0 +12.05(+0.37%)
Dec 30, 2019 3252 3271 3207 3250 0 -3.89(-0.12%)
Dec 27, 2019 3266 3283 3237 3254 0 +1.66(+0.05%)
Dec 26, 2019 3217 3255 3213 3252 0 +39.86(+1.24%)
Dec 24, 2019 3215 3219 3201 3212 0 +1.79(+0.06%)
Dec 23, 2019 3198 3220 3188 3211 0 +24.24(+0.76%)
Dec 20, 2019 3199 3214 3168 3186 0 +13.29(+0.42%)
Dec 19, 2019 3158 3182 3150 3173 0 +12.10(+0.38%)
Dec 18, 2019 3160 3184 3152 3161 0 -4.77(-0.15%)
Dec 17, 2019 3169 3184 3153 3166 0 -4.13(-0.13%)
Dec 16, 2019 3154 3184 3148 3170 0 +34.25(+1.09%)
Dec 13, 2019 3106 3145 3097 3136 0 +26.13(+0.84%)
Dec 12, 2019 3072 3119 3063 3109 0 +20.31(+0.66%)
Dec 11, 2019 3073 3093 3060 3089 0 +23.12(+0.75%)
Dec 10, 2019 3069 3083 3046 3066 0 +5.57(+0.18%)
Dec 09, 2019 3074 3092 3044 3060 0 -22.58(-0.73%)
Dec 06, 2019 3058 3088 3050 3083 0 +45.23(+1.49%)
Dec 05, 2019 3030 3046 3016 3038 0 +20.85(+0.69%)
Dec 04, 2019 3013 3030 3002 3017 0 +19.86(+0.66%)
Dec 03, 2019 2977 3001 2956 2997 0 -30.30(-1.00%)
Dec 02, 2019 3066 3073 3013 3027 0 -34.91(-1.14%)
Nov 29, 2019 3066 3077 3053 3062 0 -12.61(-0.41%)
Nov 27, 2019 3063 3079 3053 3075 0 +18.30(+0.60%)
Nov 26, 2019 3063 3075 3035 3057 0 -3.10(-0.10%)
Nov 25, 2019 3029 3064 3026 3060 0 +40.26(+1.33%)
Nov 22, 2019 3028 3035 3006 3019 0 -0.98(-0.03%)
Nov 21, 2019 3028 3036 3005 3020 0 -7.37(-0.24%)
Nov 20, 2019 3048 3059 3000 3028 0 -25.70(-0.84%)
Nov 19, 2019 3072 3078 3043 3054 0 -7.74(-0.25%)
Nov 18, 2019 3054 3070 3031 3061 0 +7.19(+0.24%)
Nov 15, 2019 3036 3060 3023 3054 0 +34.60(+1.15%)
Nov 14, 2019 3015 3035 3002 3019 0 -2.60(-0.09%)
Nov 13, 2019 3000 3029 2993 3022 0 +14.15(+0.47%)
Nov 12, 2019 3003 3022 2993 3008 0 +3.12(+0.10%)
Nov 11, 2019 2978 3011 2970 3005 0 +7.68(+0.26%)
Nov 08, 2019 2964 3000 2951 2997 0 +24.90(+0.84%)
Nov 07, 2019 2967 2990 2956 2972 0 +19.17(+0.65%)
Nov 06, 2019 2953 2962 2933 2953 0 -1.28(-0.04%)
Nov 05, 2019 2960 2970 2944 2954 0 -5.40(-0.18%)
Nov 04, 2019 2960 2969 2942 2960 0 +18.78(+0.64%)
Nov 01, 2019 2906 2948 2892 2941 0 +49.89(+1.73%)
Oct 31, 2019 2895 2911 2823 2891 0 +18.35(+0.64%)
Oct 30, 2019 2874 2890 2844 2873 0 +13.11(+0.46%)
Oct 29, 2019 2901 2911 2852 2860 0 -43.82(-1.51%)
Oct 28, 2019 2892 2918 2879 2903 0 +45.43(+1.59%)
Oct 25, 2019 2827 2865 2822 2858 0 +20.49(+0.72%)
Oct 24, 2019 2833 2850 2814 2837 0 +25.63(+0.91%)
Oct 23, 2019 2797 2816 2784 2812 0 +24.52(+0.88%)
Oct 22, 2019 2817 2834 2783 2787 0 -19.81(-0.71%)
Oct 21, 2019 2789 2811 2773 2807 0 +34.34(+1.24%)
Oct 18, 2019 2783 2804 2752 2773 0 -13.66(-0.49%)
Oct 17, 2019 2794 2808 2768 2786 0 +2.15(+0.08%)
Oct 16, 2019 2779 2796 2766 2784 0 -12.85(-0.46%)
Oct 15, 2019 2787 2812 2775 2797 0 +17.99(+0.65%)
Oct 14, 2019 2775 2801 2770 2779 0 -3.33(-0.12%)
Oct 11, 2019 2768 2805 2758 2782 0 +41.75(+1.52%)
Oct 10, 2019 2720 2750 2713 2741 0 +27.37(+1.01%)
Oct 09, 2019 2707 2724 2693 2713 0 +38.05(+1.42%)
Oct 08, 2019 2701 2720 2673 2675 0 -34.29(-1.27%)
Oct 07, 2019 2708 2739 2701 2710 0 -10.78(-0.40%)
Oct 04, 2019 2697 2725 2683 2720 0 +53.89(+2.02%)
Oct 03, 2019 2639 2672 2604 2667 0 +27.79(+1.05%)
Oct 02, 2019 2679 2685 2623 2639 0 -56.22(-2.09%)
Oct 01, 2019 2721 2748 2690 2695 0 -14.14(-0.52%)
Sep 30, 2019 2683 2717 2678 2709 0 +39.27(+1.47%)
Sep 27, 2019 2701 2708 2651 2670 0 -23.09(-0.86%)
Sep 26, 2019 2695 2708 2675 2693 0 -5.81(-0.22%)
Sep 25, 2019 2669 2710 2647 2699 0 +31.90(+1.20%)
Sep 24, 2019 2715 2727 2655 2667 0 -24.06(-0.89%)
Sep 23, 2019 2693 2705 2676 2691 0 +2.36(+0.09%)
Sep 20, 2019 2722 2737 2675 2689 0 -32.12(-1.18%)
Sep 19, 2019 2721 2751 2707 2721 0 +10.58(+0.39%)
Sep 18, 2019 2692 2714 2671 2710 0 +18.35(+0.68%)
Sep 17, 2019 2680 2696 2669 2692 0 +15.68(+0.59%)
Sep 16, 2019 2661 2684 2655 2676 0 -2.47(-0.09%)
Sep 13, 2019 2691 2700 2661 2678 0 -25.16(-0.93%)
Sep 12, 2019 2720 2735 2695 2704 0 +4.03(+0.15%)
Sep 11, 2019 2663 2703 2654 2700 0 +43.48(+1.64%)
Sep 10, 2019 2644 2666 2612 2656 0 +2.98(+0.11%)
Sep 09, 2019 2674 2688 2624 2653 0 -6.96(-0.26%)
Sep 06, 2019 2672 2678 2645 2660 0 -7.65(-0.29%)
Sep 05, 2019 2652 2679 2643 2668 0 +48.66(+1.86%)
Sep 04, 2019 2613 2626 2598 2619 0 +33.92(+1.31%)
Sep 03, 2019 2596 2606 2571 2585 0 -35.87(-1.37%)
Aug 30, 2019 2638 2643 2596 2621 0 -1.23(-0.05%)
Aug 29, 2019 2612 2630 2595 2622 0 +43.08(+1.67%)
Aug 28, 2019 2563 2584 2545 2579 0 +8.62(+0.34%)
Aug 27, 2019 2594 2605 2554 2571 0 -6.20(-0.24%)
Aug 26, 2019 2574 2587 2554 2577 0 +39.24(+1.55%)
Aug 23, 2019 2612 2643 2522 2538 0 -96.98(-3.68%)
Aug 22, 2019 2646 2660 2611 2635 0 -8.86(-0.34%)
Aug 21, 2019 2643 2656 2629 2643 0 +27.08(+1.04%)
Aug 20, 2019 2625 2647 2612 2616 0 -7.90(-0.30%)
Aug 19, 2019 2620 2642 2607 2624 0 +42.47(+1.65%)
Aug 16, 2019 2556 2589 2551 2582 0 +48.32(+1.91%)
Aug 15, 2019 2551 2561 2506 2533 0 -4.88(-0.19%)
Aug 14, 2019 2562 2588 2533 2538 0 -76.68(-2.93%)
Aug 13, 2019 2548 2637 2536 2615 0 +71.80(+2.82%)
Aug 12, 2019 2555 2576 2530 2543 0 -25.99(-1.01%)
Aug 09, 2019 2577 2596 2546 2569 0 -23.43(-0.90%)
Aug 08, 2019 2550 2595 2539 2593 0 +59.28(+2.34%)
Aug 07, 2019 2495 2541 2468 2533 0 +18.91(+0.75%)
Aug 06, 2019 2503 2532 2481 2514 0 +41.21(+1.67%)
Aug 05, 2019 2511 2523 2455 2473 0 -102.81(-3.99%)
Aug 02, 2019 2594 2604 2545 2576 0 -36.08(-1.38%)
Aug 01, 2019 2628 2694 2586 2612 0 -11.50(-0.44%)
Jul 31, 2019 2679 2710 2601 2624 0 -17.09(-0.65%)
Jul 30, 2019 2639 2658 2625 2641 0 -11.51(-0.43%)
Jul 29, 2019 2648 2665 2628 2652 0 +9.92(+0.38%)
Jul 26, 2019 2633 2659 2627 2642 0 +13.52(+0.51%)
Jul 25, 2019 2641 2649 2617 2629 0 -14.02(-0.53%)
Jul 24, 2019 2620 2648 2614 2643 0 +13.01(+0.49%)
Jul 23, 2019 2632 2640 2606 2630 0 +14.08(+0.54%)
Jul 22, 2019 2588 2626 2585 2616 0 +39.66(+1.54%)
Jul 19, 2019 2625 2635 2571 2576 0 -18.54(-0.71%)
Jul 18, 2019 2578 2601 2565 2595 0 +12.24(+0.47%)
Jul 17, 2019 2601 2613 2579 2582 0 -11.17(-0.43%)
Jul 16, 2019 2610 2623 2580 2593 0 -20.12(-0.77%)
Jul 15, 2019 2610 2624 2599 2614 0 +13.87(+0.53%)
Jul 12, 2019 2594 2607 2583 2600 0 +14.31(+0.55%)
Jul 11, 2019 2595 2612 2577 2585 0 -6.72(-0.26%)
Jul 10, 2019 2584 2607 2574 2592 0 +18.65(+0.72%)
Jul 09, 2019 2558 2583 2551 2574 0 +1.98(+0.08%)
Jul 08, 2019 2572 2584 2547 2572 0 -25.21(-0.97%)
Jul 05, 2019 2578 2605 2572 2597 0 -4.14(-0.16%)
Jul 03, 2019 2590 2605 2579 2601 0 +15.63(+0.60%)
Jul 02, 2019 2575 2589 2565 2585 0 +16.29(+0.63%)
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.