IUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	88.01	88.21	87.30	88.15	88.15	-0.05%	588,411
Apr 24, 2025	87.08	88.30	86.72	88.19	88.19	1.57%	891,714
Apr 23, 2025	87.57	88.49	86.67	86.83	86.83	0.74%	818,323
Apr 22, 2025	84.99	86.40	84.99	86.19	86.19	2.41%	797,165
Apr 21, 2025	85.29	85.29	83.39	84.16	84.16	-1.89%	2,123,893
Apr 17, 2025	85.47	86.55	85.47	85.78	85.78	0.27%	1,064,256
Apr 16, 2025	86.52	87.05	85.03	85.55	85.55	-1.61%	1,329,876
Apr 15, 2025	87.45	87.85	86.87	86.95	86.95	-0.38%	962,491
Apr 14, 2025	87.45	87.81	86.55	87.28	87.28	1.17%	963,762
Apr 11, 2025	84.82	86.66	84.14	86.27	86.27	1.47%	1,586,873
Apr 10, 2025	86.19	86.19	82.66	85.02	85.02	-2.93%	1,208,470
Apr 9, 2025	80.53	87.94	80.46	87.59	87.59	7.53%	3,954,093
Apr 8, 2025	85.31	85.48	80.29	81.46	81.46	-1.56%	3,264,519
Apr 7, 2025	81.31	85.71	80.14	82.75	82.75	-1.12%	3,578,660
Apr 4, 2025	86.55	87.00	83.57	83.69	83.69	-5.72%	1,998,627
Apr 3, 2025	90.42	90.52	88.66	88.77	88.77	-4.24%	1,251,971
Apr 2, 2025	91.50	92.92	91.50	92.70	92.70	0.56%	926,833
Apr 1, 2025	92.13	92.55	91.39	92.18	92.18	-0.12%	915,303
Mar 31, 2025	90.88	92.61	90.87	92.29	92.29	0.95%	974,390
Mar 28, 2025	92.58	92.79	91.38	91.42	91.42	-1.50%	421,895
Mar 27, 2025	92.83	93.24	92.41	92.81	92.81	-0.10%	640,240
Mar 26, 2025	93.01	93.46	92.63	92.90	92.90	0.04%	586,014
Mar 25, 2025	93.16	93.22	92.60	92.86	92.86	-0.15%	406,025
Mar 24, 2025	92.62	93.12	92.53	93.00	93.00	1.12%	576,340
Mar 21, 2025	91.51	91.99	91.13	91.97	91.97	-0.25%	764,596
Mar 20, 2025	91.97	92.70	91.78	92.20	92.20	-0.12%	571,332
Mar 19, 2025	91.99	92.77	91.67	92.31	92.31	0.51%	1,726,871
Mar 18, 2025	92.11	92.11	91.47	91.84	91.84	-0.76%	526,806
Mar 17, 2025	91.37	92.85	91.37	92.54	92.17	1.15%	577,329
Mar 14, 2025	90.43	91.64	90.37	91.49	91.13	1.66%	1,682,122
Mar 13, 2025	90.72	91.13	89.75	90.00	89.64	-0.87%	1,321,896
Mar 12, 2025	91.67	91.67	90.25	90.79	90.43	-0.54%	898,746
Mar 11, 2025	92.27	92.49	90.80	91.28	90.92	-1.46%	778,726
Mar 10, 2025	93.22	93.61	91.85	92.63	92.26	-1.51%	707,608
Mar 7, 2025	93.00	94.26	92.95	94.05	93.68	0.81%	495,791
Mar 6, 2025	93.08	93.80	92.71	93.29	92.92	-0.60%	734,578
Mar 5, 2025	93.14	94.18	92.57	93.85	93.48	0.77%	843,856
Mar 4, 2025	94.18	94.34	92.92	93.13	92.76	-1.60%	863,955
Mar 3, 2025	95.69	96.10	94.10	94.64	94.26	-0.89%	4,188,304
Feb 28, 2025	94.51	95.59	94.04	95.49	95.11	1.18%	581,726
Feb 27, 2025	95.00	95.46	94.30	94.38	94.01	-0.45%	603,839
Feb 26, 2025	95.48	95.57	94.60	94.81	94.43	-0.65%	523,075
Feb 25, 2025	95.46	95.75	94.96	95.43	95.05	0.10%	836,253
Feb 24, 2025	95.35	95.74	95.17	95.33	94.95	0.06%	557,995
Feb 21, 2025	96.06	96.15	95.16	95.27	94.89	-1.02%	490,426
Feb 20, 2025	96.07	96.29	95.80	96.25	95.87	-0.07%	466,337
Feb 19, 2025	95.79	96.38	95.61	96.32	95.94	0.45%	643,894
Feb 18, 2025	95.45	95.94	95.28	95.89	95.51	0.52%	615,809
Feb 14, 2025	95.63	96.01	95.39	95.39	95.01	-0.20%	416,829
Feb 13, 2025	94.95	95.65	94.86	95.58	95.20	0.73%	513,148