Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ISHG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 73.98 | 0.19 | 0.26% | 74.47 | 74.47 | 73.86 | 15,100 |
| Sep 25 2024 | 73.79 | -0.27 | -0.36% | 74.41 | 74.41 | 73.79 | 1,174 |
| Sep 24 2024 | 74.06 | 0.38 | 0.52% | 74.24 | 74.24 | 73.88 | 22,742 |
| Sep 23 2024 | 73.68 | -0.15 | -0.20% | 75.69 | 75.69 | 73.66 | 27,175 |
| Sep 20 2024 | 73.8275 | 0.02 | 0.02% | 73.71 | 73.8275 | 73.71 | 177 |
| Sep 19 2024 | 73.81 | 0.39 | 0.54% | 73.565 | 73.895 | 73.565 | 493 |
| Sep 18 2024 | 73.415 | -0.06 | -0.07% | 73.70 | 74.0225 | 73.385 | 3,497 |
| Sep 17 2024 | 73.47 | -0.07 | -0.09% | 73.60 | 73.60 | 73.37 | 13,424 |
| Sep 16 2024 | 73.5382 | 0.12 | 0.16% | 73.22 | 73.73 | 73.22 | 78,318 |
| Sep 13 2024 | 73.42 | 0.14 | 0.20% | 73.50 | 73.50 | 73.38 | 1,235 |
| Sep 12 2024 | 73.275 | 0.33 | 0.45% | 73.23 | 73.275 | 73.22 | 132,975 |
| Sep 11 2024 | 72.95 | -0.08 | -0.10% | 71.98 | 73.10 | 71.98 | 7,695 |
| Sep 10 2024 | 73.025 | 0.06 | 0.08% | 72.94 | 73.025 | 72.94 | 711 |
| Sep 09 2024 | 72.97 | -0.27 | -0.36% | 72.29 | 73.09 | 72.29 | 1,459 |
| Sep 06 2024 | 73.235 | -0.09 | -0.12% | 73.34 | 73.50 | 73.18 | 2,456 |
| Sep 05 2024 | 73.32 | 0.20 | 0.27% | 73.3001 | 73.376 | 73.3001 | 423 |
| Sep 04 2024 | 73.1238 | 0.29 | 0.40% | 73.09 | 73.2189 | 73.01 | 3,954 |
| Sep 03 2024 | 72.835 | -0.07 | -0.09% | 72.83 | 72.84 | 72.72 | 7,287 |
| Aug 30 2024 | 72.90 | -0.34 | -0.46% | 72.34 | 73.155 | 72.34 | 1,718 |
| Aug 29 2024 | 73.24 | -0.14 | -0.19% | 73.44 | 73.44 | 73.24 | 209 |
| Aug 28 2024 | 73.38 | -0.27 | -0.37% | 73.96 | 73.96 | 73.27 | 2,750 |
| Aug 27 2024 | 73.65 | 0.19 | 0.26% | 74.23 | 74.23 | 73.47 | 2,327 |
| Aug 26 2024 | 73.46 | -0.17 | -0.23% | 73.64 | 73.64 | 73.42 | 3,040 |
| Aug 23 2024 | 73.63 | 0.81 | 1.11% | 73.47 | 73.63 | 73.47 | 999 |
| Aug 22 2024 | 72.82 | -0.53 | -0.72% | 72.73 | 72.95 | 72.73 | 1,614 |
| Aug 21 2024 | 73.35 | 0.22 | 0.30% | 73.05 | 73.37 | 73.05 | 2,115 |
| Aug 20 2024 | 73.13 | 0.38 | 0.52% | 73.56 | 73.56 | 73.036 | 1,973 |
| Aug 19 2024 | 72.75 | 0.47 | 0.65% | 73.00 | 73.00 | 72.31 | 12,430 |
| Aug 16 2024 | 72.28 | 0.36 | 0.50% | 72.265 | 72.3586 | 72.265 | 18,870 |
| Aug 15 2024 | 71.92 | -0.31 | -0.43% | 72.75 | 72.75 | 71.87 | 676 |
| Aug 14 2024 | 72.23 | 0.03 | 0.03% | 72.63 | 72.63 | 72.23 | 695 |
| Aug 13 2024 | 72.205 | 0.52 | 0.72% | 72.06 | 72.29 | 72.06 | 4,346 |
| Aug 12 2024 | 71.69 | -0.04 | -0.06% | 72.20 | 72.20 | 71.59 | 4,126 |
| Aug 09 2024 | 71.73 | 0.21 | 0.29% | 72.44 | 72.44 | 71.73 | 6,474 |
| Aug 08 2024 | 71.52 | -0.03 | -0.04% | 70.76 | 71.62 | 70.76 | 1,322 |
| Aug 07 2024 | 71.55 | -0.17 | -0.24% | 71.57 | 71.66 | 71.51 | 1,841 |
| Aug 06 2024 | 71.72 | -0.09 | -0.13% | 72.36 | 72.36 | 71.67 | 2,342 |
| Aug 05 2024 | 71.81 | 0.31 | 0.43% | 72.00 | 72.00 | 71.575 | 5,563 |
| Aug 02 2024 | 71.505 | 0.88 | 1.24% | 71.54 | 71.64 | 71.4301 | 2,873 |
| Aug 01 2024 | 70.63 | -0.16 | -0.23% | 70.38 | 70.83 | 70.38 | 555 |
| Jul 31 2024 | 70.79 | 0.32 | 0.45% | 70.23 | 71.04 | 70.23 | 1,410 |
| Jul 30 2024 | 70.475 | -0.10 | -0.13% | 70.5607 | 70.63 | 70.41 | 30,485 |
| Jul 29 2024 | 70.57 | -0.22 | -0.31% | 70.45 | 70.6417 | 70.45 | 671 |
| Jul 26 2024 | 70.79 | 0.12 | 0.17% | 71.59 | 71.59 | 70.74 | 1,830 |
| Jul 25 2024 | 70.67 | -0.01 | -0.01% | 71.41 | 71.41 | 70.66 | 2,238 |
| Jul 24 2024 | 70.68 | -0.01 | -0.01% | 70.845 | 70.8658 | 70.6609 | 1,371 |
| Jul 23 2024 | 70.685 | 0.14 | 0.20% | 70.70 | 70.70 | 70.65 | 1,151 |
| Jul 22 2024 | 70.5406 | -0.16 | -0.23% | 70.69 | 70.70 | 70.5406 | 2,206 |
| Jul 19 2024 | 70.705 | -0.33 | -0.46% | 70.90 | 70.90 | 70.705 | 513 |
| Jul 18 2024 | 71.03 | -0.18 | -0.25% | 71.29 | 71.29 | 70.945 | 10,965 |
| Jul 17 2024 | 71.21 | 0.28 | 0.39% | 71.19 | 71.2748 | 71.11 | 15,744 |
| Jul 16 2024 | 70.93 | 0.04 | 0.06% | 70.74 | 70.93 | 70.70 | 5,538 |
| Jul 15 2024 | 70.89 | -0.14 | -0.20% | 71.33 | 71.33 | 70.7913 | 3,098 |
| Jul 12 2024 | 71.03 | 0.31 | 0.45% | 71.03 | 71.07 | 71.03 | 1,326 |
| Jul 11 2024 | 70.715 | 0.44 | 0.62% | 70.75 | 70.75 | 70.6806 | 2,274 |
| Jul 10 2024 | 70.28 | 0.07 | 0.10% | 70.30 | 70.35 | 70.22 | 3,351 |
| Jul 09 2024 | 70.2092 | 0.03 | 0.04% | 70.34 | 70.34 | 70.12 | 1,963 |
| Jul 08 2024 | 70.18 | -0.09 | -0.13% | 69.67 | 70.24 | 69.67 | 1,094 |
| Jul 05 2024 | 70.27 | 0.40 | 0.57% | 70.02 | 70.36 | 70.02 | 931 |
| Jul 03 2024 | 69.87 | 0.35 | 0.50% | 69.52 | 70.02 | 69.52 | 1,016 |
| Jul 02 2024 | 69.52 | 0.06 | 0.09% | 68.87 | 69.61 | 68.87 | 5,893 |
| Jul 01 2024 | 69.46 | -0.03 | -0.04% | 69.32 | 69.60 | 69.32 | 486 |
