IUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	111.71	112.28	111.41	112.15	112.15	0.38%	732,441
Sep 24, 2026	111.92	112.23	111.55	111.72	111.72	-0.31%	544,861
Sep 23, 2026	112.45	112.60	111.98	112.07	112.07	-0.51%	621,026
Sep 22, 2026	113.08	113.08	112.51	112.64	112.64	-0.16%	418,724
Sep 21, 2026	112.50	113.06	112.22	112.82	112.82	0.61%	451,350
Sep 18, 2026	112.62	112.62	111.86	112.14	112.14	-0.45%	521,686
Sep 17, 2026	112.69	112.83	112.27	112.64	112.64	0.71%	576,927
Sep 16, 2026	112.98	112.99	111.24	111.85	111.85	-0.84%	525,870
Sep 15, 2026	112.98	113.03	112.62	112.80	112.80	-0.34%	430,387
Sep 14, 2026	113.69	114.13	113.51	113.68	113.19	-0.18%	682,502
Sep 11, 2026	113.67	114.08	113.66	113.89	113.40	0.90%	486,811
Sep 10, 2026	113.12	113.18	112.76	112.87	112.38	-0.35%	566,210
Sep 9, 2026	113.84	113.84	113.18	113.27	112.78	-0.60%	433,760
Sep 8, 2026	114.61	114.61	113.92	113.95	113.46	-0.64%	500,811
Sep 4, 2026	114.79	114.99	114.60	114.68	114.18	-0.60%	367,199
Sep 3, 2026	114.87	115.52	114.66	115.38	114.88	0.70%	401,336
Sep 2, 2026	114.27	114.76	114.15	114.58	114.09	0.47%	462,053
Sep 1, 2026	114.42	114.62	113.84	114.04	113.55	-0.34%	463,473
Aug 31, 2026	114.65	114.66	114.28	114.43	113.94	-0.40%	434,933
Aug 28, 2026	115.09	115.30	114.65	114.89	114.39	0.10%	349,206
Aug 27, 2026	114.69	115.04	114.46	114.78	114.28	-0.37%	382,020
Aug 26, 2026	114.69	115.39	114.69	115.20	114.70	0.17%	433,448
Aug 25, 2026	115.13	115.14	114.75	115.00	114.50	-0.11%	405,953
Aug 24, 2026	114.88	115.24	114.77	115.13	114.63	0.21%	518,612
Aug 21, 2026	114.88	115.10	114.59	114.89	114.39	0.52%	659,658
Aug 20, 2026	115.02	115.35	114.29	114.30	113.81	-1.05%	1,797,083
Aug 19, 2026	115.28	116.19	115.28	115.51	115.01	0.74%	557,140
Aug 18, 2026	114.98	115.13	114.61	114.66	114.16	-0.03%	559,525
Aug 17, 2026	115.24	115.24	114.69	114.69	114.19	-0.58%	461,308
Aug 14, 2026	115.31	115.52	115.24	115.36	114.86	0.03%	513,611
Aug 13, 2026	115.00	115.49	114.87	115.32	114.82	0.59%	418,403
Aug 12, 2026	114.58	114.82	114.19	114.64	114.14	0.07%	430,427
Aug 11, 2026	114.54	114.87	114.25	114.56	114.07	0.05%	378,571
Aug 10, 2026	113.94	114.52	113.86	114.50	114.01	0.18%	618,027
Aug 7, 2026	113.77	114.35	113.52	114.29	113.80	0.55%	454,413
Aug 6, 2026	114.33	114.48	113.45	113.66	113.17	-0.33%	446,563
Aug 5, 2026	114.69	114.69	113.75	114.04	113.55	-0.18%	503,587
Aug 4, 2026	112.90	114.40	112.61	114.25	113.76	1.18%	556,360
Aug 3, 2026	112.81	113.07	112.65	112.92	112.43	0.56%	504,972
Jul 31, 2026	112.24	112.58	111.44	112.29	111.80	-0.22%	505,696
Jul 30, 2026	112.49	112.59	111.53	112.54	112.05	-0.07%	411,494
Jul 29, 2026	113.59	113.85	112.51	112.62	112.13	-0.83%	478,785
Jul 28, 2026	113.07	113.86	113.07	113.56	113.07	0.83%	462,402
Jul 27, 2026	112.60	113.06	112.40	112.63	112.14	0.45%	503,896
Jul 24, 2026	111.29	112.40	111.29	112.13	111.65	0.89%	520,900
Jul 23, 2026	111.29	111.62	110.86	111.14	110.66	-0.66%	412,402
Jul 22, 2026	111.98	112.38	111.71	111.88	111.40	0.10%	556,309
Jul 21, 2026	111.35	111.93	111.07	111.77	111.29	0.38%	444,315
Jul 20, 2026	112.19	112.27	111.29	111.35	110.87	-0.69%	1,068,743
Jul 17, 2026	112.32	113.25	111.94	112.12	111.64	-0.48%	539,575