Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IUSV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 3.162 | 0.04 | 1.26% | 3.1226 | 3.162 | 3.0656 | 28,583 |
| Jul 04 2024 | 3.1226 | -0.01 | -0.31% | 3.1323 | 3.1323 | 3.091 | 3,210 |
| Jul 03 2024 | 3.1323 | 0.05 | 1.65% | 3.0815 | 3.1323 | 3.0421 | 17,837 |
| Jul 02 2024 | 3.0814 | 0.01 | 0.27% | 3.0421 | 3.0814 | 3.0421 | 96,399 |
| Jul 01 2024 | 3.0731 | -0.08 | -2.57% | 3.1543 | 3.1543 | 3.0421 | 95,433 |
| Jun 28 2024 | 3.1541 | 0.00 | -0.05% | 3.1502 | 3.1614 | 3.125 | 942,196 |
| Jun 27 2024 | 3.1558 | 0.01 | 0.28% | 3.14 | 3.1558 | 3.1307 | 16,137 |
| Jun 26 2024 | 3.147 | -0.03 | -0.88% | 3.173 | 3.173 | 3.147 | 43,699 |
| Jun 25 2024 | 3.175 | -0.02 | -0.69% | 3.197 | 3.1984 | 3.17 | 91,522 |
| Jun 24 2024 | 3.197 | 0.03 | 1.08% | 3.1922 | 3.197 | 3.134 | 69,142 |
| Jun 21 2024 | 3.1628 | 0.00 | 0.05% | 3.1936 | 3.1936 | 3.1628 | 17,241 |
| Jun 20 2024 | 3.1613 | -0.06 | -1.79% | 3.1753 | 3.1778 | 3.152 | 18,835 |
| Jun 19 2024 | 3.2188 | 0.04 | 1.40% | 3.2035 | 3.2188 | 3.186 | 15,587 |
| Jun 18 2024 | 3.1743 | 0.02 | 0.48% | 3.1572 | 3.1743 | 3.1572 | 5,801 |
| Jun 17 2024 | 3.1592 | 0.00 | -0.01% | 3.2186 | 3.2186 | 3.15 | 43,733 |
| Jun 14 2024 | 3.1594 | -0.02 | -0.57% | 3.1776 | 3.2003 | 3.1594 | 147,130 |
| Jun 13 2024 | 3.1776 | -0.07 | -2.07% | 3.1283 | 3.1776 | 3.1261 | 100,530 |
| Jun 12 2024 | 3.2449 | 0.13 | 4.27% | 3.172 | 3.2449 | 3.1634 | 81,770 |
| Jun 11 2024 | 3.1119 | -0.05 | -1.62% | 3.1432 | 3.1481 | 3.1119 | 13,166 |
| Jun 10 2024 | 3.1631 | -0.03 | -1.01% | 3.1381 | 3.1631 | 3.1339 | 5,394 |
| Jun 07 2024 | 3.1954 | -0.05 | -1.59% | 3.2469 | 3.2469 | 3.1548 | 129,018 |
| Jun 06 2024 | 3.2469 | 0.00 | 0.04% | 3.1865 | 3.2469 | 3.1865 | 145,460 |
| Jun 05 2024 | 3.2457 | 0.09 | 2.89% | 3.1862 | 3.2457 | 3.1862 | 30,221 |
| Jun 04 2024 | 3.1545 | 0.00 | 0.15% | 3.1835 | 3.1844 | 3.1545 | 20,767 |
| Jun 03 2024 | 3.1498 | 0.04 | 1.13% | 3.0826 | 3.1498 | 3.0826 | 14,450 |
| May 31 2024 | 3.1146 | -0.01 | -0.16% | 3.0858 | 3.1146 | 3.0858 | 26,745 |
| May 30 2024 | 3.1197 | 0.03 | 0.96% | 3.0501 | 3.1197 | 3.0501 | 38,272 |
| May 29 2024 | 3.0899 | -0.03 | -0.92% | 3.0558 | 3.1131 | 3.0558 | 45,818 |
| May 28 2024 | 3.1186 | -0.03 | -0.85% | 3.1699 | 3.1699 | 3.1186 | 19,408 |
| May 27 2024 | 3.1454 | 0.01 | 0.30% | 3.1374 | 3.1454 | 3.1365 | 4,325 |
| May 24 2024 | 3.136 | 0.04 | 1.22% | 3.1557 | 3.1557 | 3.136 | 20,219 |
| May 23 2024 | 3.0981 | -0.05 | -1.70% | 3.1569 | 3.1587 | 3.0981 | 46,147 |
| May 22 2024 | 3.1516 | 0.00 | 0.14% | 3.1768 | 3.1768 | 3.1373 | 11,858 |
| May 21 2024 | 3.1473 | 0.01 | 0.23% | 3.1365 | 3.1543 | 3.136 | 34,472 |
| May 20 2024 | 3.14 | -0.02 | -0.48% | 3.1791 | 3.1791 | 3.14 | 6,233 |
| May 17 2024 | 3.1553 | 0.01 | 0.23% | 3.1521 | 3.204 | 3.1469 | 66,193 |
| May 16 2024 | 3.1481 | 0.02 | 0.51% | 3.1331 | 3.1901 | 3.1331 | 26,392 |
| May 15 2024 | 3.1321 | 0.01 | 0.37% | 3.0871 | 3.1663 | 3.0871 | 67,348 |
| May 14 2024 | 3.1207 | 0.04 | 1.27% | 3.10 | 3.1226 | 3.10 | 18,607 |
| May 13 2024 | 3.0815 | -0.02 | -0.57% | 3.1284 | 3.1284 | 3.0801 | 8,382 |
| May 10 2024 | 3.0991 | 0.01 | 0.23% | 3.1304 | 3.1304 | 3.0991 | 52,255 |
| May 09 2024 | 3.092 | -0.05 | -1.50% | 3.1391 | 3.1391 | 3.0869 | 5,446 |
| May 08 2024 | 3.1391 | 0.03 | 1.00% | 3.1586 | 3.1586 | 3.1068 | 61,073 |
| May 07 2024 | 3.1079 | -0.01 | -0.28% | 3.1167 | 3.1586 | 3.0801 | 42,725 |
| May 06 2024 | 3.1167 | 0.03 | 1.11% | 3.1124 | 3.1167 | 3.0556 | 39,455 |
| May 03 2024 | 3.0826 | 0.01 | 0.18% | 3.05 | 3.1109 | 3.05 | 65,034 |
| May 02 2024 | 3.077 | 0.06 | 2.13% | 3.0688 | 3.077 | 3.0209 | 31,541 |
| Apr 30 2024 | 3.0129 | -0.01 | -0.25% | 3.0767 | 3.0767 | 3.0129 | 61,860 |
| Apr 29 2024 | 3.0205 | -0.04 | -1.23% | 3.0582 | 3.0776 | 3.0025 | 474,690 |
| Apr 26 2024 | 3.0582 | 0.07 | 2.41% | 3.0234 | 3.0582 | 3.0025 | 84,855 |
| Apr 25 2024 | 2.9862 | -0.01 | -0.49% | 3.0568 | 3.0568 | 2.9862 | 131,509 |
| Apr 24 2024 | 3.001 | -0.09 | -2.93% | 3.0917 | 3.0917 | 3.001 | 64,700 |
| Apr 23 2024 | 3.0917 | 0.01 | 0.26% | 3.0836 | 3.0917 | 3.041 | 72,446 |
| Apr 22 2024 | 3.0836 | 0.03 | 1.10% | 3.0501 | 3.0865 | 3.0361 | 77,929 |
| Apr 19 2024 | 3.0501 | 0.02 | 0.76% | 3.1116 | 3.1116 | 3.0501 | 11,147 |
| Apr 18 2024 | 3.0271 | -0.04 | -1.39% | 3.0699 | 3.0787 | 3.0212 | 30,716 |
| Apr 17 2024 | 3.0699 | 0.00 | 0.16% | 3.0394 | 3.0699 | 3.0211 | 60,799 |
| Apr 16 2024 | 3.0651 | 0.02 | 0.66% | 3.078 | 3.078 | 3.0135 | 488,230 |
| Apr 15 2024 | 3.0451 | -0.09 | -2.99% | 3.0999 | 3.0999 | 3.0442 | 47,109 |
| Apr 12 2024 | 3.1391 | 0.04 | 1.26% | 3.1045 | 3.1391 | 3.08 | 38,174 |
| Apr 11 2024 | 3.10 | -0.05 | -1.65% | 3.1524 | 3.1524 | 3.0481 | 248,447 |
| Apr 10 2024 | 3.1519 | 0.02 | 0.49% | 3.17 | 3.1732 | 3.1001 | 31,341 |
| Apr 09 2024 | 3.1366 | 0.00 | 0.06% | 3.1476 | 3.1681 | 3.1366 | 28,884 |
| Apr 08 2024 | 3.1346 | 0.01 | 0.40% | 3.1599 | 3.1599 | 3.1156 | 138,825 |
