IUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	103.60	103.75	103.37	103.65	103.65	-0.01%	552,978
Dec 24, 2025	103.18	103.83	103.18	103.66	103.66	0.47%	355,574
Dec 23, 2025	103.03	103.26	103.02	103.18	103.18	-0.02%	651,129
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%	975,630
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
Dec 12, 2025	103.91	104.12	103.19	103.43	102.88	-0.41%	1,086,316
Dec 11, 2025	103.15	103.94	103.15	103.85	103.30	0.62%	1,095,464
Dec 10, 2025	102.12	103.43	102.03	103.21	102.66	1.02%	1,040,238
Dec 9, 2025	102.37	102.76	102.12	102.17	101.63	-0.12%	655,681
Dec 8, 2025	102.67	102.72	102.13	102.29	101.74	-0.32%	840,015
Dec 5, 2025	102.61	103.11	102.56	102.62	102.07	0.01%	1,528,937
Dec 4, 2025	102.88	102.98	102.26	102.61	102.06	-0.23%	821,010
Dec 3, 2025	102.27	102.96	102.27	102.85	102.30	0.52%	562,494
Dec 2, 2025	102.38	102.55	102.04	102.32	101.77	0.03%	608,651
Dec 1, 2025	102.42	102.80	102.21	102.29	101.74	-0.45%	2,444,205
Nov 28, 2025	102.27	102.80	102.16	102.75	102.20	0.71%	402,781
Nov 26, 2025	101.46	102.39	101.46	102.03	101.49	0.71%	554,627
Nov 25, 2025	100.25	101.48	100.23	101.31	100.77	1.09%	834,364
Nov 24, 2025	99.98	100.46	99.57	100.22	99.69	0.48%	641,273
Nov 21, 2025	98.50	100.26	98.50	99.74	99.21	1.48%	1,954,539
Nov 20, 2025	100.31	100.67	98.22	98.29	97.77	-1.22%	795,211
Nov 19, 2025	99.70	100.08	99.11	99.50	98.97	-0.37%	671,603
Nov 18, 2025	99.82	100.36	99.28	99.87	99.34	-0.32%	1,468,149
Nov 17, 2025	101.16	101.32	99.84	100.19	99.66	-1.12%	979,531
Nov 14, 2025	100.94	101.85	100.74	101.32	100.78	-0.23%	991,744
Nov 13, 2025	102.30	102.67	101.42	101.55	101.01	-0.98%	1,092,779
Nov 12, 2025	102.25	102.75	102.25	102.56	102.01	0.45%	713,102
Nov 11, 2025	101.37	102.22	101.32	102.10	101.56	0.83%	700,419
Nov 10, 2025	101.07	101.39	100.52	101.26	100.72	0.69%	609,094
Nov 7, 2025	100.03	100.61	99.63	100.57	100.03	0.52%	1,130,354
Nov 6, 2025	100.57	100.81	99.99	100.05	99.52	-0.68%	767,405
Nov 5, 2025	100.26	101.04	100.26	100.73	100.19	0.36%	712,927
Nov 4, 2025	100.08	100.68	100.02	100.37	99.83	-0.45%	920,330
Nov 3, 2025	101.10	101.23	100.09	100.82	100.28	-0.20%	811,922
Oct 31, 2025	101.00	101.31	100.56	101.03	100.49	0.31%	633,198
Oct 30, 2025	100.86	101.49	100.68	100.71	100.17	-0.45%	760,349
Oct 29, 2025	101.82	101.84	100.82	101.17	100.63	-0.70%	1,150,425
Oct 28, 2025	102.46	102.46	101.86	101.88	101.34	-0.41%	564,406
Oct 27, 2025	102.03	102.35	101.93	102.30	101.75	0.71%	540,568
Oct 24, 2025	101.73	101.82	101.53	101.58	101.03	0.54%	494,612
Oct 23, 2025	100.80	101.17	100.60	101.03	100.49	0.39%	546,880
Oct 22, 2025	101.04	101.08	100.22	100.64	100.10	-0.49%	677,554
Oct 21, 2025	100.90	101.41	100.90	101.14	100.60	0.24%	490,723
Oct 20, 2025	100.16	101.01	100.16	100.90	100.36	1.24%	634,730
Oct 17, 2025	99.02	99.88	99.00	99.66	99.13	0.60%	1,207,344
Oct 16, 2025	100.12	100.15	98.68	99.07	98.54	-0.86%	1,293,127