IUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	107.42	107.94	107.20	107.40	-	0.07%	252,347
Feb 25, 2026	107.43	107.43	106.70	107.32	107.32	0.20%	710,654
Feb 24, 2026	106.24	107.28	106.24	107.11	107.11	0.73%	611,896
Feb 23, 2026	106.79	107.29	105.95	106.33	106.33	-0.79%	623,973
Feb 20, 2026	106.61	107.30	106.30	107.18	107.18	0.37%	1,250,136
Feb 19, 2026	106.83	107.19	106.38	106.79	106.79	-0.39%	815,059
Feb 18, 2026	106.97	107.44	106.78	107.21	107.21	0.41%	525,210
Feb 17, 2026	106.78	107.29	106.07	106.77	106.77	-	1,309,498
Feb 13, 2026	106.25	107.32	105.96	106.77	106.77	0.55%	1,309,300
Feb 12, 2026	107.77	108.20	106.02	106.19	106.19	-1.30%	1,204,463
Feb 11, 2026	107.71	107.92	107.35	107.59	107.59	0.18%	904,768
Feb 10, 2026	107.37	107.85	107.37	107.40	107.40	-0.01%	815,926
Feb 9, 2026	107.44	107.60	106.83	107.41	107.41	-0.21%	809,631
Feb 6, 2026	106.38	107.80	106.38	107.64	107.64	1.40%	744,525
Feb 5, 2026	106.87	106.98	106.01	106.15	106.15	-0.88%	1,192,373
Feb 4, 2026	106.25	107.41	106.25	107.09	107.09	0.96%	1,767,288
Feb 3, 2026	105.68	106.57	105.36	106.07	106.07	0.03%	1,433,638
Feb 2, 2026	104.89	106.12	104.88	106.04	106.04	0.78%	776,723
Jan 30, 2026	104.70	105.34	104.16	105.22	105.22	0.21%	891,860
Jan 29, 2026	105.09	105.52	104.39	105.00	105.00	0.23%	1,374,967
Jan 28, 2026	104.92	105.30	104.53	104.76	104.76	-0.18%	854,412
Jan 27, 2026	105.07	105.10	104.78	104.95	104.95	-0.20%	495,630
Jan 26, 2026	105.09	105.33	105.01	105.16	105.16	0.31%	720,316
Jan 23, 2026	105.00	105.03	104.48	104.83	104.83	-0.40%	579,482
Jan 22, 2026	105.24	105.68	105.13	105.25	105.25	0.23%	652,666
Jan 21, 2026	103.94	105.36	103.94	105.01	105.01	1.39%	1,273,973
Jan 20, 2026	104.15	104.54	103.39	103.57	103.57	-1.60%	1,185,274
Jan 16, 2026	105.49	105.59	105.12	105.25	105.25	-0.23%	646,491
Jan 15, 2026	105.43	105.83	105.23	105.49	105.49	0.21%	1,500,514
Jan 14, 2026	104.66	105.30	104.66	105.27	105.27	0.30%	3,748,463
Jan 13, 2026	105.16	105.38	104.66	104.95	104.95	-0.22%	770,654
Jan 12, 2026	104.89	105.27	104.61	105.18	105.18	-0.06%	769,476
Jan 9, 2026	104.90	105.43	104.66	105.24	105.24	0.53%	647,880
Jan 8, 2026	103.40	104.88	103.40	104.69	104.69	0.96%	680,047
Jan 7, 2026	104.73	104.88	103.68	103.69	103.69	-0.99%	619,032
Jan 6, 2026	103.77	104.87	103.77	104.73	104.73	0.75%	1,081,986
Jan 5, 2026	103.08	104.24	103.06	103.95	103.95	0.97%	1,525,578
Jan 2, 2026	102.73	103.12	102.31	102.95	102.95	0.40%	2,038,195
Dec 31, 2025	103.19	103.30	102.54	102.54	102.54	-0.75%	4,035,893
Dec 30, 2025	103.42	103.50	103.24	103.32	103.32	-0.11%	501,503
Dec 29, 2025	103.47	103.72	103.29	103.43	103.43	-0.21%	946,994
Dec 26, 2025	103.60	103.75	103.37	103.65	103.65	-0.01%	553,053
Dec 24, 2025	103.18	103.83	103.18	103.66	103.66	0.47%	355,575
Dec 23, 2025	103.03	103.26	103.02	103.18	103.18	-0.02%	651,352
Dec 22, 2025	102.79	103.33	102.65	103.20	103.20	0.58%	787,795
Dec 19, 2025	102.37	102.94	102.32	102.60	102.60	0.36%	1,056,498
Dec 18, 2025	102.49	102.93	101.99	102.23	102.23	0.25%	1,311,406
Dec 17, 2025	102.26	102.74	101.89	101.97	101.97	-0.17%	975,631
Dec 16, 2025	102.70	102.91	101.80	102.14	102.14	-1.28%	903,636
Dec 15, 2025	103.83	103.93	103.15	103.46	102.91	0.03%	1,016,452