IUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	102.27	102.79	102.16	102.68	-	0.63%	353,536
Nov 26, 2025	101.46	102.39	101.46	102.03	102.03	0.71%	554,627
Nov 25, 2025	100.25	101.48	100.23	101.31	101.31	1.09%	834,352
Nov 24, 2025	99.98	100.35	99.57	100.22	100.22	0.48%	249,453
Nov 21, 2025	98.50	100.26	98.50	99.74	99.74	1.48%	1,954,539
Nov 20, 2025	100.31	100.67	98.22	98.29	98.29	-1.22%	795,211
Nov 19, 2025	99.70	100.08	99.11	99.50	99.50	-0.37%	671,603
Nov 18, 2025	99.82	100.36	99.28	99.87	99.87	-0.32%	1,468,149
Nov 17, 2025	101.16	101.32	99.84	100.19	100.19	-1.12%	979,531
Nov 14, 2025	100.94	101.85	100.74	101.32	101.32	-0.23%	991,744
Nov 13, 2025	102.30	102.67	101.42	101.55	101.55	-0.98%	1,092,779
Nov 12, 2025	102.25	102.75	102.25	102.56	102.56	0.45%	713,102
Nov 11, 2025	101.37	102.22	101.32	102.10	102.10	0.83%	700,419
Nov 10, 2025	101.07	101.39	100.52	101.26	101.26	0.69%	609,094
Nov 7, 2025	100.03	100.61	99.63	100.57	100.57	0.52%	1,130,354
Nov 6, 2025	100.57	100.81	99.99	100.05	100.05	-0.68%	767,405
Nov 5, 2025	100.26	101.04	100.26	100.73	100.73	0.36%	712,927
Nov 4, 2025	100.08	100.68	100.02	100.37	100.37	-0.45%	920,330
Nov 3, 2025	101.10	101.23	100.09	100.82	100.82	-0.20%	811,922
Oct 31, 2025	101.00	101.31	100.56	101.03	101.03	0.31%	633,198
Oct 30, 2025	100.86	101.49	100.68	100.71	100.71	-0.45%	760,349
Oct 29, 2025	101.82	101.84	100.82	101.17	101.17	-0.70%	1,150,425
Oct 28, 2025	102.46	102.46	101.86	101.88	101.88	-0.41%	564,406
Oct 27, 2025	102.03	102.35	101.93	102.30	102.30	0.71%	540,568
Oct 24, 2025	101.73	101.82	101.53	101.58	101.57	0.54%	494,612
Oct 23, 2025	100.80	101.17	100.60	101.03	101.03	0.39%	546,880
Oct 22, 2025	101.04	101.08	100.22	100.64	100.64	-0.49%	677,554
Oct 21, 2025	100.90	101.41	100.90	101.14	101.14	0.24%	490,723
Oct 20, 2025	100.16	101.01	100.16	100.90	100.90	1.24%	634,730
Oct 17, 2025	99.02	99.88	99.00	99.66	99.66	0.60%	1,207,344
Oct 16, 2025	100.12	100.15	98.68	99.07	99.07	-0.86%	1,293,127
Oct 15, 2025	100.03	100.53	99.11	99.93	99.93	0.36%	822,023
Oct 14, 2025	98.20	99.97	98.17	99.57	99.57	0.68%	814,384
Oct 13, 2025	98.77	99.18	98.48	98.90	98.90	0.92%	2,226,750
Oct 10, 2025	100.41	100.56	97.95	98.00	98.00	-2.22%	1,940,362
Oct 9, 2025	100.94	101.04	100.02	100.23	100.23	-0.68%	1,551,325
Oct 8, 2025	100.83	101.08	100.44	100.92	100.92	0.33%	1,394,194
Oct 7, 2025	101.02	101.16	100.38	100.59	100.59	-0.27%	475,865
Oct 6, 2025	101.21	101.23	100.73	100.86	100.86	0.24%	512,092
Oct 3, 2025	100.28	101.14	100.28	100.62	100.62	0.39%	479,404
Oct 2, 2025	100.26	100.40	99.90	100.23	100.23	-	627,889
Oct 1, 2025	99.75	100.33	99.75	100.23	100.23	0.28%	1,348,747
Sep 30, 2025	99.51	100.03	99.29	99.95	99.95	0.29%	2,215,844
Sep 29, 2025	99.73	99.73	99.32	99.66	99.66	0.18%	1,349,323
Sep 26, 2025	99.04	99.57	98.95	99.48	99.48	0.76%	620,844
Sep 25, 2025	98.95	99.00	98.37	98.73	98.73	-0.40%	415,986
Sep 24, 2025	99.49	99.54	99.02	99.13	99.13	-0.16%	631,022
Sep 23, 2025	99.28	99.87	99.20	99.29	99.29	0.01%	439,741
Sep 22, 2025	98.91	99.41	98.87	99.28	99.28	0.14%	495,302
Sep 19, 2025	99.27	99.30	98.73	99.14	99.14	0.18%	519,161