(IUSV)
NASDAQ: IUSV
· Real-Time Price · USD
97.69
-0.20 (-0.20%)
At close: Aug 15, 2025, 3:46 PM
IUSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 97.74 | 97.96 | 97.43 | 97.89 | n/a | -0.13% | 399,479 |
| Aug 13, 2025 | 97.36 | 98.05 | 97.28 | 98.02 | 98.02 | 0.99% | 1,590,980 |
| Aug 12, 2025 | 96.38 | 97.09 | 96.29 | 97.06 | 97.06 | 1.11% | 458,700 |
| Aug 11, 2025 | 96.39 | 96.54 | 95.87 | 95.99 | 95.99 | -0.28% | 478,000 |
| Aug 8, 2025 | 95.73 | 96.35 | 95.71 | 96.26 | 96.26 | 0.81% | 367,100 |
| Aug 7, 2025 | 95.92 | 96.03 | 95.19 | 95.49 | 95.49 | 0.29% | 463,400 |
| Aug 6, 2025 | 95.26 | 95.52 | 94.94 | 95.21 | 95.21 | 0.23% | 401,700 |
| Aug 5, 2025 | 95.33 | 95.40 | 94.81 | 94.99 | 94.99 | -0.13% | 430,847 |
| Aug 4, 2025 | 94.68 | 95.17 | 94.65 | 95.11 | 95.11 | 1.00% | 604,300 |
| Aug 1, 2025 | 94.90 | 94.94 | 93.91 | 94.17 | 94.17 | -1.29% | 992,800 |
| Jul 31, 2025 | 96.17 | 96.47 | 95.28 | 95.40 | 95.40 | -0.77% | 1,425,930 |
| Jul 30, 2025 | 96.73 | 96.81 | 95.72 | 96.14 | 96.14 | -0.58% | 409,400 |
| Jul 29, 2025 | 96.99 | 96.99 | 96.56 | 96.70 | 96.70 | -0.11% | 607,200 |
| Jul 28, 2025 | 97.25 | 97.25 | 96.68 | 96.81 | 96.81 | -0.40% | 560,800 |
| Jul 25, 2025 | 97.07 | 97.28 | 96.69 | 97.20 | 97.20 | 0.31% | 356,203 |
| Jul 24, 2025 | 97.02 | 97.32 | 96.88 | 96.90 | 96.90 | -0.18% | 499,800 |
| Jul 23, 2025 | 96.83 | 97.07 | 96.51 | 97.07 | 97.07 | 0.64% | 459,424 |
| Jul 22, 2025 | 95.74 | 96.52 | 95.74 | 96.45 | 96.45 | 0.85% | 343,700 |
| Jul 21, 2025 | 95.76 | 96.20 | 95.61 | 95.64 | 95.64 | 0.00% | 425,600 |
| Jul 18, 2025 | 96.07 | 96.07 | 95.44 | 95.64 | 95.64 | -0.16% | 479,100 |