Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ISF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 9.693 | -0.02 | -0.15% | 9.714 | 9.719 | 9.687 | 19,544 |
| Nov 28 2024 | 9.708 | 0.04 | 0.40% | 9.714 | 9.725 | 9.697 | 10,340 |
| Nov 27 2024 | 9.669 | 0.02 | 0.17% | 9.664 | 9.676 | 9.647 | 35,791 |
| Nov 26 2024 | 9.653 | -0.04 | -0.41% | 9.662 | 9.682 | 9.627 | 39,215 |
| Nov 25 2024 | 9.693 | -0.01 | -0.10% | 9.724 | 9.724 | 9.673 | 87,593 |
| Nov 22 2024 | 9.703 | 0.15 | 1.53% | 9.581 | 9.704 | 9.581 | 118,556 |
| Nov 21 2024 | 9.557 | 0.09 | 0.97% | 9.482 | 9.557 | 9.452 | 53,485 |
| Nov 20 2024 | 9.465 | 0.02 | 0.20% | 9.478 | 9.508 | 9.464 | 205,506 |
| Nov 19 2024 | 9.446 | -0.01 | -0.08% | 9.508 | 9.508 | 9.387 | 72,327 |
| Nov 18 2024 | 9.454 | 0.03 | 0.33% | 9.422 | 9.454 | 9.395 | 68,773 |
| Nov 15 2024 | 9.423 | -0.03 | -0.34% | 9.407 | 9.455 | 9.401 | 76,594 |
| Nov 14 2024 | 9.455 | 0.05 | 0.56% | 9.406 | 9.468 | 9.398 | 48,081 |
| Nov 13 2024 | 9.402 | 0.01 | 0.13% | 9.411 | 9.422 | 9.35 | 173,727 |
| Nov 12 2024 | 9.39 | -0.20 | -2.09% | 9.497 | 9.498 | 9.39 | 17,352 |
| Nov 11 2024 | 9.59 | 0.13 | 1.35% | 9.558 | 9.593 | 9.558 | 28,000 |
| Nov 08 2024 | 9.462 | -0.09 | -0.91% | 9.526 | 9.526 | 9.441 | 18,690 |
| Nov 07 2024 | 9.549 | 0.02 | 0.22% | 9.575 | 9.577 | 9.549 | 28,722 |
| Nov 06 2024 | 9.528 | 0.05 | 0.53% | 9.627 | 9.685 | 9.515 | 43,429 |
| Nov 05 2024 | 9.478 | -0.03 | -0.28% | 9.481 | 9.515 | 9.455 | 24,497 |
| Nov 04 2024 | 9.505 | 0.00 | 0.04% | 9.505 | 9.526 | 9.503 | 11,010 |
| Nov 01 2024 | 9.501 | 0.15 | 1.60% | 9.406 | 9.52 | 9.406 | 61,148 |
| Oct 31 2024 | 9.351 | -0.16 | -1.66% | 9.432 | 9.45 | 9.312 | 29,149 |
| Oct 30 2024 | 9.509 | -0.12 | -1.21% | 9.551 | 9.559 | 9.505 | 58,667 |
| Oct 29 2024 | 9.625 | -0.04 | -0.42% | 9.702 | 9.705 | 9.625 | 10,827 |
| Oct 28 2024 | 9.666 | 0.04 | 0.45% | 9.615 | 9.67 | 9.595 | 6,954 |
| Oct 25 2024 | 9.623 | -0.05 | -0.52% | 9.622 | 9.65 | 9.622 | 113,962 |
| Oct 24 2024 | 9.673 | 0.04 | 0.45% | 9.678 | 9.717 | 9.673 | 63,316 |
| Oct 23 2024 | 9.63 | -0.07 | -0.71% | 9.699 | 9.722 | 9.63 | 59,735 |
| Oct 22 2024 | 9.699 | -0.01 | -0.05% | 9.688 | 9.699 | 9.614 | 45,308 |
| Oct 21 2024 | 9.704 | -0.04 | -0.42% | 9.767 | 9.78 | 9.704 | 53,967 |
| Oct 18 2024 | 9.745 | -0.04 | -0.38% | 9.779 | 9.80 | 9.705 | 186,273 |
| Oct 17 2024 | 9.782 | 0.10 | 1.05% | 9.677 | 9.787 | 9.677 | 38,707 |
| Oct 16 2024 | 9.68 | 0.06 | 0.60% | 9.642 | 9.697 | 9.623 | 40,237 |
| Oct 15 2024 | 9.622 | 0.00 | -0.02% | 9.648 | 9.648 | 9.605 | 47,434 |
| Oct 14 2024 | 9.624 | 0.04 | 0.44% | 9.569 | 9.624 | 9.564 | 25,768 |
| Oct 11 2024 | 9.582 | 0.03 | 0.35% | 9.543 | 9.591 | 9.535 | 40,835 |
| Oct 10 2024 | 9.549 | 0.01 | 0.10% | 9.595 | 9.605 | 9.545 | 74,226 |
| Oct 09 2024 | 9.539 | 0.04 | 0.45% | 9.53 | 9.54 | 9.498 | 15,327 |
| Oct 08 2024 | 9.496 | -0.11 | -1.12% | 9.50 | 9.536 | 9.478 | 38,359 |
| Oct 07 2024 | 9.604 | -0.03 | -0.30% | 9.632 | 9.633 | 9.582 | 73,581 |
| Oct 04 2024 | 9.633 | 0.07 | 0.74% | 9.567 | 9.633 | 9.548 | 49,063 |
| Oct 03 2024 | 9.562 | -0.10 | -1.08% | 9.625 | 9.625 | 9.553 | 45,252 |
| Oct 02 2024 | 9.666 | 0.03 | 0.29% | 9.683 | 9.701 | 9.634 | 76,558 |
| Oct 01 2024 | 9.638 | 0.02 | 0.25% | 9.617 | 9.682 | 9.599 | 89,608 |
| Sep 30 2024 | 9.614 | -0.08 | -0.80% | 9.676 | 9.685 | 9.593 | 117,838 |
| Sep 27 2024 | 9.692 | 0.05 | 0.53% | 9.674 | 9.703 | 9.657 | 97,365 |
| Sep 26 2024 | 9.641 | 0.05 | 0.50% | 9.658 | 9.681 | 9.62 | 24,177 |
| Sep 25 2024 | 9.593 | -0.06 | -0.61% | 9.576 | 9.636 | 9.576 | 22,911 |
| Sep 24 2024 | 9.652 | 0.05 | 0.55% | 9.671 | 9.673 | 9.638 | 19,817 |
| Sep 23 2024 | 9.599 | 0.09 | 0.90% | 9.50 | 9.615 | 9.50 | 17,230 |
| Sep 20 2024 | 9.513 | -0.11 | -1.16% | 9.59 | 9.59 | 9.508 | 25,735 |
| Sep 19 2024 | 9.625 | 0.11 | 1.16% | 9.609 | 9.644 | 9.583 | 31,719 |
| Sep 18 2024 | 9.515 | -0.05 | -0.53% | 9.535 | 9.542 | 9.507 | 18,481 |
| Sep 17 2024 | 9.566 | 0.03 | 0.36% | 9.606 | 9.613 | 9.547 | 17,066 |
| Sep 16 2024 | 9.532 | 0.02 | 0.19% | 9.497 | 9.551 | 9.497 | 36,657 |
| Sep 13 2024 | 9.514 | 0.04 | 0.42% | 9.484 | 9.537 | 9.469 | 23,892 |
| Sep 12 2024 | 9.474 | -0.03 | -0.35% | 9.548 | 9.548 | 9.446 | 86,949 |
| Sep 11 2024 | 9.507 | -0.03 | -0.34% | 9.551 | 9.569 | 9.475 | 66,924 |
| Sep 10 2024 | 9.539 | -0.05 | -0.49% | 9.536 | 9.595 | 9.525 | 57,265 |
| Sep 09 2024 | 9.586 | 0.05 | 0.52% | 9.57 | 9.586 | 9.549 | 16,569 |
| Sep 06 2024 | 9.536 | -0.08 | -0.81% | 9.563 | 9.578 | 9.521 | 33,556 |
| Sep 05 2024 | 9.614 | -0.02 | -0.16% | 9.618 | 9.642 | 9.606 | 73,523 |
| Sep 04 2024 | 9.629 | -0.01 | -0.12% | 9.574 | 9.63 | 9.567 | 22,543 |
| Sep 03 2024 | 9.641 | -0.10 | -1.00% | 9.747 | 9.747 | 9.638 | 75,608 |
| Sep 02 2024 | 9.738 | -0.02 | -0.19% | 9.739 | 9.754 | 9.729 | 15,093 |
