(IUSV)
94.54
-0.95 (-0.99%)
At close: Mar 03, 2025, 3:59 PM
94.75
0.22%
After-hours: Mar 03, 2025, 05:38 PM EST
IUSV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 95.69 | 96.10 | 94.10 | 94.64 | -0.85 | -0.89% | 4,188,304 |
| Feb 28, 2025 | 94.51 | 95.59 | 94.04 | 95.49 | 1.11 | 1.18% | 581,726 |
| Feb 27, 2025 | 95.00 | 95.46 | 94.30 | 94.38 | -0.43 | -0.45% | 603,839 |
| Feb 26, 2025 | 95.48 | 95.57 | 94.60 | 94.81 | -0.62 | -0.65% | 523,100 |
| Feb 25, 2025 | 95.46 | 95.75 | 94.96 | 95.43 | 0.10 | 0.10% | 836,300 |
| Feb 24, 2025 | 95.35 | 95.74 | 95.17 | 95.33 | 0.06 | 0.06% | 558,000 |
| Feb 21, 2025 | 96.06 | 96.15 | 95.16 | 95.27 | -0.98 | -1.02% | 490,426 |
| Feb 20, 2025 | 96.07 | 96.29 | 95.80 | 96.25 | -0.07 | -0.07% | 466,337 |
| Feb 19, 2025 | 95.79 | 96.38 | 95.61 | 96.32 | 0.43 | 0.45% | 643,900 |
| Feb 18, 2025 | 95.45 | 95.94 | 95.28 | 95.89 | 0.50 | 0.52% | 615,809 |
| Feb 14, 2025 | 95.63 | 96.01 | 95.39 | 95.39 | -0.19 | -0.20% | 416,829 |
| Feb 13, 2025 | 94.95 | 95.65 | 94.86 | 95.58 | 0.69 | 0.73% | 513,148 |
| Feb 12, 2025 | 94.46 | 95.01 | 94.34 | 94.89 | -0.30 | -0.32% | 672,947 |
| Feb 11, 2025 | 94.58 | 95.24 | 94.58 | 95.19 | 0.40 | 0.42% | 657,926 |
| Feb 10, 2025 | 94.92 | 94.92 | 94.43 | 94.79 | 0.44 | 0.47% | 598,226 |
| Feb 7, 2025 | 95.34 | 95.36 | 94.34 | 94.35 | -0.92 | -0.97% | 638,900 |
| Feb 6, 2025 | 95.69 | 95.69 | 94.86 | 95.27 | -0.08 | -0.08% | 1,094,517 |
| Feb 5, 2025 | 94.91 | 95.41 | 94.56 | 95.35 | 0.40 | 0.42% | 701,200 |
| Feb 4, 2025 | 94.55 | 95.14 | 94.32 | 94.95 | 0.15 | 0.16% | 555,200 |
| Feb 3, 2025 | 94.21 | 95.11 | 93.72 | 94.80 | -0.55 | -0.58% | 822,660 |
| Jan 31, 2025 | 96.21 | 96.26 | 95.17 | 95.35 | -0.52 | -0.54% | 1,046,401 |
| Jan 30, 2025 | 95.72 | 96.19 | 95.41 | 95.87 | 0.26 | 0.27% | 979,209 |
| Jan 29, 2025 | 95.78 | 96.20 | 95.49 | 95.61 | -0.29 | -0.30% | 757,508 |
| Jan 28, 2025 | 96.10 | 96.39 | 95.80 | 95.90 | -0.22 | -0.23% | 620,537 |
| Jan 27, 2025 | 94.75 | 96.15 | 94.75 | 96.12 | 0.87 | 0.91% | 2,004,351 |
| Jan 24, 2025 | 95.26 | 95.52 | 95.15 | 95.25 | -0.16 | -0.17% | 644,624 |
| Jan 23, 2025 | 94.87 | 95.44 | 94.83 | 95.41 | 0.58 | 0.61% | 847,600 |
| Jan 22, 2025 | 95.11 | 95.12 | 94.80 | 94.83 | -0.18 | -0.19% | 591,100 |
| Jan 21, 2025 | 94.64 | 95.03 | 94.43 | 95.01 | 0.71 | 0.75% | 2,018,300 |
| Jan 17, 2025 | 94.42 | 94.53 | 94.15 | 94.30 | 0.67 | 0.72% | 877,100 |
| Jan 16, 2025 | 93.58 | 93.81 | 93.24 | 93.63 | 0.07 | 0.07% | 1,679,204 |
| Jan 15, 2025 | 93.67 | 93.86 | 93.28 | 93.56 | 1.13 | 1.22% | 464,500 |
| Jan 14, 2025 | 92.31 | 92.51 | 91.75 | 92.43 | 0.47 | 0.51% | 549,200 |
| Jan 13, 2025 | 91.02 | 92.00 | 91.02 | 91.96 | 0.70 | 0.77% | 1,284,105 |
| Jan 10, 2025 | 92.28 | 92.28 | 91.16 | 91.26 | -1.55 | -1.67% | 1,103,800 |
| Jan 8, 2025 | 92.48 | 92.81 | 92.05 | 92.81 | 0.13 | 0.14% | 613,627 |
| Jan 7, 2025 | 93.30 | 93.61 | 92.43 | 92.68 | -0.25 | -0.27% | 784,544 |
| Jan 6, 2025 | 93.32 | 93.87 | 92.80 | 92.93 | 0.08 | 0.09% | 1,214,320 |
| Jan 3, 2025 | 92.49 | 93.02 | 92.20 | 92.85 | 0.66 | 0.72% | 733,116 |
| Jan 2, 2025 | 93.26 | 93.26 | 91.78 | 92.19 | -0.40 | -0.43% | 1,205,400 |
| Dec 31, 2024 | 92.83 | 93.03 | 92.27 | 92.59 | 0.08 | 0.09% | 1,445,631 |
| Dec 30, 2024 | 92.84 | 92.86 | 91.95 | 92.51 | -1.00 | -1.07% | 1,209,200 |
| Dec 27, 2024 | 93.70 | 94.07 | 93.02 | 93.51 | -0.62 | -0.66% | 1,608,000 |
| Dec 26, 2024 | 93.77 | 94.22 | 93.61 | 94.13 | 0.14 | 0.15% | 848,044 |
| Dec 24, 2024 | 93.31 | 93.99 | 93.18 | 93.99 | 0.76 | 0.82% | 731,377 |
| Dec 23, 2024 | 92.78 | 93.29 | 92.46 | 93.23 | 0.21 | 0.23% | 1,605,300 |
| Dec 20, 2024 | 91.78 | 93.57 | 91.68 | 93.02 | 1.08 | 1.17% | 1,715,902 |
| Dec 19, 2024 | 92.71 | 93.09 | 91.89 | 91.94 | -0.32 | -0.35% | 2,090,210 |
| Dec 18, 2024 | 94.57 | 94.84 | 92.16 | 92.26 | -2.31 | -2.44% | 1,047,500 |
| Dec 17, 2024 | 94.64 | 94.96 | 94.36 | 94.57 | -1.12 | -1.17% | 1,003,723 |