Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ISSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 09 2025 | 125.80 | -2.40 | -1.87% | 125.40 | 126.70 | 121.10 | 74,663 |
| Jan 08 2025 | 128.20 | -2.10 | -1.61% | 129.90 | 130.30 | 127.80 | 32,772 |
| Jan 07 2025 | 130.30 | -3.10 | -2.32% | 133.20 | 133.20 | 128.50 | 32,701 |
| Jan 06 2025 | 133.40 | 0.20 | 0.15% | 133.50 | 133.60 | 131.90 | 12,696 |
| Jan 03 2025 | 133.20 | 0.00 | 0.00% | 133.10 | 133.40 | 132.00 | 32,901 |
| Jan 02 2025 | 133.20 | 1.90 | 1.45% | 134.40 | 134.40 | 132.90 | 17,021 |
| Jan 01 2025 | 131.30 | 0.00 | 0.00% | 131.30 | 131.30 | 131.30 | 0.00 |
| Dec 31 2024 | 131.30 | 0.00 | 0.00% | 131.30 | 131.30 | 131.30 | 0.00 |
| Dec 30 2024 | 131.30 | -1.10 | -0.83% | 131.70 | 132.60 | 131.30 | 14,079 |
| Dec 27 2024 | 132.40 | 2.70 | 2.08% | 131.60 | 132.90 | 130.60 | 9,610 |
| Dec 26 2024 | 129.70 | 0.00 | 0.00% | 129.70 | 129.70 | 129.70 | 0.00 |
| Dec 25 2024 | 129.70 | 0.00 | 0.00% | 129.70 | 129.70 | 129.70 | 0.00 |
| Dec 24 2024 | 129.70 | 0.00 | 0.00% | 129.70 | 129.70 | 129.70 | 0.00 |
| Dec 23 2024 | 129.70 | 0.80 | 0.62% | 128.40 | 130.70 | 128.40 | 17,836 |
| Dec 20 2024 | 128.90 | -1.00 | -0.77% | 129.50 | 129.50 | 127.80 | 31,829 |
| Dec 19 2024 | 129.90 | 0.20 | 0.15% | 128.60 | 130.40 | 128.50 | 21,629 |
| Dec 18 2024 | 129.70 | 0.20 | 0.15% | 131.50 | 132.30 | 129.50 | 26,703 |
| Dec 17 2024 | 129.50 | 1.00 | 0.78% | 127.70 | 130.10 | 127.70 | 32,418 |
| Dec 16 2024 | 128.50 | -4.20 | -3.17% | 132.70 | 132.70 | 126.30 | 29,715 |
| Dec 13 2024 | 132.70 | 2.00 | 1.53% | 130.90 | 133.10 | 130.90 | 16,094 |
| Dec 12 2024 | 130.70 | -0.60 | -0.46% | 131.60 | 131.80 | 129.50 | 16,343 |
| Dec 11 2024 | 131.30 | 0.40 | 0.31% | 130.90 | 131.85 | 130.00 | 28,014 |
| Dec 10 2024 | 130.90 | -0.20 | -0.15% | 130.90 | 131.50 | 130.30 | 21,292 |
| Dec 09 2024 | 131.10 | 0.60 | 0.46% | 131.00 | 131.70 | 130.60 | 6,658 |
| Dec 06 2024 | 130.50 | 0.80 | 0.62% | 130.00 | 130.60 | 129.90 | 14,936 |
| Dec 05 2024 | 129.70 | 1.10 | 0.86% | 129.10 | 130.10 | 128.70 | 17,834 |
| Dec 04 2024 | 128.60 | 0.10 | 0.08% | 129.30 | 129.70 | 128.20 | 21,195 |
| Dec 03 2024 | 128.50 | -0.50 | -0.39% | 130.00 | 130.50 | 128.20 | 20,248 |
| Dec 02 2024 | 129.00 | 1.00 | 0.78% | 116.80 | 129.90 | 116.80 | 13,832 |
| Nov 29 2024 | 128.00 | -0.70 | -0.54% | 129.00 | 129.20 | 127.30 | 14,342 |
| Nov 28 2024 | 128.70 | -0.10 | -0.08% | 129.00 | 129.50 | 127.70 | 37,499 |
| Nov 27 2024 | 128.80 | 1.30 | 1.02% | 126.60 | 128.80 | 126.50 | 29,208 |
| Nov 26 2024 | 127.50 | -0.30 | -0.23% | 127.80 | 128.10 | 126.10 | 20,299 |
| Nov 25 2024 | 127.80 | 0.80 | 0.63% | 128.00 | 128.90 | 127.00 | 15,102 |
| Nov 22 2024 | 127.00 | 0.80 | 0.63% | 126.80 | 127.70 | 125.30 | 33,405 |
| Nov 21 2024 | 126.20 | -1.10 | -0.86% | 126.70 | 127.00 | 124.00 | 35,292 |
| Nov 20 2024 | 127.30 | -1.40 | -1.09% | 129.40 | 129.40 | 127.10 | 15,891 |
| Nov 19 2024 | 128.70 | -4.90 | -3.67% | 133.60 | 134.10 | 126.30 | 58,332 |
| Nov 18 2024 | 133.60 | 0.10 | 0.07% | 133.50 | 134.10 | 132.80 | 18,669 |
| Nov 15 2024 | 133.50 | 0.10 | 0.07% | 132.50 | 134.90 | 132.00 | 42,959 |
| Nov 14 2024 | 133.40 | 1.40 | 1.06% | 133.40 | 134.10 | 132.70 | 14,878 |
| Nov 13 2024 | 132.00 | -1.80 | -1.35% | 133.30 | 134.60 | 132.00 | 23,637 |
| Nov 12 2024 | 133.80 | -2.90 | -2.12% | 135.70 | 136.20 | 133.70 | 32,179 |
| Nov 11 2024 | 136.70 | 2.50 | 1.86% | 135.50 | 137.20 | 135.40 | 18,546 |
| Nov 08 2024 | 134.20 | -0.20 | -0.15% | 134.90 | 134.90 | 133.30 | 20,807 |
| Nov 07 2024 | 134.40 | 0.10 | 0.07% | 135.30 | 136.50 | 134.40 | 21,645 |
| Nov 06 2024 | 134.30 | 1.70 | 1.28% | 132.90 | 135.10 | 132.90 | 38,172 |
| Nov 05 2024 | 132.60 | -2.30 | -1.70% | 132.50 | 132.65 | 128.80 | 66,190 |
| Nov 04 2024 | 134.90 | 1.50 | 1.12% | 133.00 | 134.90 | 132.90 | 29,955 |
| Nov 01 2024 | 133.40 | 1.70 | 1.29% | 132.10 | 133.40 | 130.70 | 11,652 |
| Oct 31 2024 | 131.70 | 0.20 | 0.15% | 131.50 | 132.00 | 130.50 | 15,515 |
| Oct 30 2024 | 131.50 | -2.00 | -1.50% | 133.30 | 133.30 | 130.70 | 11,859 |
| Oct 29 2024 | 133.50 | -0.20 | -0.15% | 133.80 | 134.10 | 132.50 | 17,301 |
| Oct 28 2024 | 133.70 | -0.60 | -0.45% | 135.40 | 135.40 | 132.70 | 12,292 |
| Oct 25 2024 | 134.30 | -1.40 | -1.03% | 135.30 | 135.40 | 134.30 | 9,470 |
| Oct 24 2024 | 135.70 | -0.50 | -0.37% | 136.20 | 136.60 | 135.70 | 26,968 |
| Oct 23 2024 | 136.20 | -1.50 | -1.09% | 138.00 | 138.00 | 135.90 | 16,091 |
| Oct 22 2024 | 137.70 | -0.40 | -0.29% | 138.30 | 138.90 | 136.80 | 23,628 |
| Oct 21 2024 | 138.10 | -0.40 | -0.29% | 138.50 | 139.00 | 137.70 | 25,464 |
| Oct 18 2024 | 138.50 | 0.10 | 0.07% | 138.80 | 140.40 | 138.40 | 25,989 |
| Oct 17 2024 | 138.40 | 2.50 | 1.84% | 135.70 | 138.70 | 135.70 | 26,659 |
| Oct 16 2024 | 135.90 | 1.10 | 0.82% | 134.60 | 135.90 | 134.00 | 21,414 |
| Oct 15 2024 | 134.80 | 1.30 | 0.97% | 133.40 | 134.80 | 132.40 | 10,837 |
| Oct 14 2024 | 133.50 | 1.50 | 1.14% | 131.80 | 133.50 | 131.80 | 13,703 |
