IUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	92.13	92.58	91.91	92.05	92.05	0.10%	820,345
Jun 17, 2025	92.40	92.64	91.88	91.96	91.96	-0.89%	446,864
Jun 16, 2025	92.62	93.13	92.52	92.79	92.79	0.28%	1,442,271
Jun 13, 2025	92.94	93.32	92.36	92.53	92.10	-1.06%	579,154
Jun 12, 2025	92.97	93.52	92.78	93.52	93.09	0.41%	354,783
Jun 11, 2025	93.72	93.72	92.91	93.14	92.71	-0.44%	369,688
Jun 10, 2025	93.12	93.66	93.06	93.55	93.12	0.61%	422,071
Jun 9, 2025	92.94	93.34	92.75	92.98	92.55	0.16%	439,477
Jun 6, 2025	92.58	93.04	92.50	92.83	92.40	0.98%	506,936
Jun 5, 2025	92.40	92.45	91.74	91.93	91.50	-0.17%	454,914
Jun 4, 2025	92.44	92.61	92.09	92.09	91.66	-0.31%	403,839
Jun 3, 2025	91.63	92.42	91.51	92.38	91.95	0.59%	466,642
Jun 2, 2025	91.47	91.84	90.86	91.84	91.42	0.22%	768,053
May 30, 2025	91.36	91.87	90.88	91.64	91.22	0.02%	674,770
May 29, 2025	91.74	91.74	90.86	91.62	91.20	0.45%	715,976
May 28, 2025	91.95	92.08	91.15	91.21	90.79	-0.78%	539,966
May 27, 2025	91.23	91.99	91.06	91.93	91.50	1.74%	788,559
May 23, 2025	89.91	90.65	89.90	90.36	89.94	-0.53%	724,176
May 22, 2025	90.98	91.36	90.52	90.84	90.42	-0.25%	654,829
May 21, 2025	92.31	92.38	91.05	91.07	90.65	-1.92%	561,695
May 20, 2025	92.81	93.11	92.51	92.85	92.42	-0.21%	443,954
May 19, 2025	92.34	93.16	92.23	93.05	92.62	0.17%	719,178
May 16, 2025	92.31	92.97	92.03	92.89	92.46	0.69%	502,972
May 15, 2025	91.16	92.26	91.16	92.25	91.82	0.91%	679,541
May 14, 2025	91.80	91.89	91.26	91.42	91.00	-0.54%	472,895
May 13, 2025	92.05	92.33	91.89	91.92	91.49	-0.39%	761,267
May 12, 2025	92.17	92.29	91.66	92.28	91.85	2.69%	1,273,485
May 9, 2025	90.21	90.26	89.68	89.86	89.44	-0.08%	1,344,920
May 8, 2025	89.88	90.77	89.54	89.93	89.51	0.66%	606,178
May 7, 2025	89.10	89.68	88.80	89.34	88.93	0.55%	519,060
May 6, 2025	89.07	89.54	88.67	88.85	88.44	-0.77%	567,836
May 5, 2025	89.63	89.96	89.24	89.54	89.13	-0.56%	1,027,474
May 2, 2025	89.93	90.24	89.49	90.04	89.62	1.13%	810,733
May 1, 2025	89.28	89.77	88.87	89.03	88.62	0.26%	1,106,602
Apr 30, 2025	88.14	89.13	87.14	88.80	88.39	0.06%	1,253,099
Apr 29, 2025	87.95	89.03	87.95	88.75	88.34	0.49%	557,950
Apr 28, 2025	88.36	88.68	87.61	88.32	87.91	0.19%	701,858
Apr 25, 2025	88.01	88.21	87.30	88.15	87.74	-0.05%	588,411
Apr 24, 2025	87.08	88.30	86.72	88.19	87.78	1.57%	891,714
Apr 23, 2025	87.57	88.49	86.67	86.83	86.43	0.74%	818,323
Apr 22, 2025	84.99	86.40	84.99	86.19	85.79	2.41%	797,165
Apr 21, 2025	85.29	85.29	83.39	84.16	83.77	-1.89%	2,123,893
Apr 17, 2025	85.47	86.55	85.47	85.78	85.38	0.27%	1,064,256
Apr 16, 2025	86.52	87.05	85.03	85.55	85.15	-1.61%	1,329,876
Apr 15, 2025	87.45	87.85	86.87	86.95	86.55	-0.38%	962,491
Apr 14, 2025	87.45	87.81	86.55	87.28	86.88	1.17%	963,762
Apr 11, 2025	84.82	86.66	84.14	86.27	85.87	1.47%	1,586,873
Apr 10, 2025	86.19	86.19	82.66	85.02	84.63	-2.93%	1,208,470
Apr 9, 2025	80.53	87.94	80.46	87.59	87.18	7.53%	3,954,093
Apr 8, 2025	85.31	85.48	80.29	81.46	81.08	-1.56%	3,264,519