Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ISAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 84.65 | 0.43 | 0.51% | 84.67 | 84.89 | 84.44 | 90,031 |
| Jun 27 2024 | 84.22 | 0.13 | 0.15% | 84.21 | 85.235 | 84.13 | 84,500 |
| Jun 26 2024 | 84.09 | -0.16 | -0.19% | 84.54 | 84.645 | 83.93 | 605,302 |
| Jun 25 2024 | 84.25 | -0.26 | -0.31% | 84.24 | 84.35 | 84.09 | 65,373 |
| Jun 24 2024 | 84.51 | 0.51 | 0.61% | 84.10 | 84.68 | 84.08 | 144,287 |
| Jun 21 2024 | 84.00 | -0.60 | -0.71% | 84.34 | 84.55 | 83.86 | 192,182 |
| Jun 20 2024 | 84.60 | 0.04 | 0.05% | 84.70 | 85.51 | 84.515 | 67,451 |
| Jun 19 2024 | 84.56 | 0.25 | 0.30% | 84.60 | 84.645 | 84.51 | 43,187 |
| Jun 18 2024 | 84.31 | 0.61 | 0.73% | 84.22 | 84.80 | 84.075 | 68,044 |
| Jun 17 2024 | 83.70 | 0.23 | 0.28% | 83.67 | 83.875 | 83.465 | 84,802 |
| Jun 14 2024 | 83.47 | -0.26 | -0.31% | 83.85 | 83.85 | 83.135 | 77,535 |
| Jun 13 2024 | 83.73 | -0.64 | -0.76% | 84.18 | 84.77 | 83.595 | 147,881 |
| Jun 12 2024 | 84.37 | 1.33 | 1.60% | 83.38 | 84.865 | 83.36 | 81,368 |
| Jun 11 2024 | 83.04 | -0.27 | -0.32% | 83.44 | 84.005 | 82.68 | 128,063 |
| Jun 10 2024 | 83.31 | -0.16 | -0.19% | 83.06 | 83.33 | 82.92 | 98,437 |
| Jun 07 2024 | 83.47 | -0.15 | -0.18% | 83.77 | 84.905 | 82.95 | 158,726 |
| Jun 06 2024 | 83.62 | 0.41 | 0.49% | 83.57 | 83.75 | 83.49 | 312,471 |
| Jun 05 2024 | 83.21 | 0.97 | 1.18% | 82.73 | 83.335 | 82.635 | 197,289 |
| Jun 04 2024 | 82.24 | -0.29 | -0.35% | 82.46 | 82.56 | 82.035 | 80,444 |
| Jun 03 2024 | 82.53 | 0.92 | 1.13% | 82.89 | 83.925 | 82.40 | 106,151 |
| May 31 2024 | 81.61 | -0.56 | -0.68% | 81.90 | 82.485 | 81.59 | 73,048 |
| May 30 2024 | 82.17 | 0.00 | 0.00% | 81.73 | 84.065 | 81.73 | 113,242 |
| May 29 2024 | 82.17 | -0.89 | -1.07% | 82.72 | 82.865 | 82.155 | 54,647 |
| May 28 2024 | 83.06 | -0.01 | -0.01% | 83.33 | 83.39 | 82.95 | 106,064 |
| May 24 2024 | 83.07 | -0.06 | -0.07% | 82.52 | 83.135 | 82.44 | 31,227 |
| May 23 2024 | 83.13 | -0.12 | -0.14% | 83.51 | 84.30 | 82.90 | 87,715 |
| May 22 2024 | 83.25 | -0.08 | -0.10% | 83.36 | 83.445 | 83.17 | 55,655 |
| May 21 2024 | 83.33 | -0.25 | -0.30% | 83.32 | 83.43 | 83.135 | 140,869 |
| May 20 2024 | 83.58 | 0.34 | 0.41% | 83.45 | 83.61 | 83.32 | 70,175 |
| May 17 2024 | 83.24 | -0.25 | -0.30% | 83.23 | 83.34 | 83.04 | 120,969 |
| May 16 2024 | 83.49 | 0.34 | 0.41% | 83.47 | 86.10 | 83.26 | 397,344 |
| May 15 2024 | 83.15 | 1.00 | 1.22% | 82.44 | 85.72 | 82.38 | 102,473 |
| May 14 2024 | 82.15 | 0.18 | 0.22% | 81.95 | 82.235 | 81.645 | 71,556 |
| May 13 2024 | 81.97 | 0.13 | 0.16% | 82.04 | 82.175 | 81.96 | 57,212 |
| May 10 2024 | 81.84 | 0.21 | 0.26% | 81.92 | 82.24 | 81.795 | 55,649 |
| May 09 2024 | 81.63 | 0.34 | 0.42% | 81.20 | 81.755 | 81.06 | 53,610 |
| May 08 2024 | 81.29 | -0.19 | -0.23% | 81.33 | 81.395 | 80.935 | 51,412 |
| May 07 2024 | 81.48 | 1.00 | 1.24% | 81.36 | 81.75 | 81.20 | 84,078 |
| May 03 2024 | 80.48 | 1.24 | 1.56% | 79.94 | 80.93 | 79.77 | 44,958 |
| May 02 2024 | 79.24 | 0.44 | 0.56% | 79.34 | 79.93 | 78.87 | 52,579 |
| May 01 2024 | 78.80 | -0.73 | -0.92% | 78.83 | 79.65 | 78.625 | 39,555 |
| Apr 30 2024 | 79.53 | -0.47 | -0.59% | 80.14 | 80.255 | 79.51 | 99,249 |
| Apr 29 2024 | 80.00 | 0.29 | 0.36% | 80.06 | 80.225 | 79.915 | 31,674 |
| Apr 26 2024 | 79.71 | 1.21 | 1.54% | 79.64 | 79.90 | 79.43 | 35,089 |
| Apr 25 2024 | 78.50 | -0.75 | -0.95% | 79.05 | 79.125 | 78.11 | 130,033 |
| Apr 24 2024 | 79.25 | 0.03 | 0.04% | 79.65 | 79.80 | 79.095 | 127,478 |
| Apr 23 2024 | 79.22 | 1.24 | 1.59% | 78.48 | 79.31 | 78.48 | 235,520 |
| Apr 22 2024 | 77.98 | 0.00 | 0.00% | 78.14 | 78.215 | 77.86 | 117,905 |
| Apr 19 2024 | 77.98 | -0.69 | -0.88% | 77.73 | 78.29 | 77.64 | 335,468 |
| Apr 18 2024 | 78.67 | 0.33 | 0.42% | 78.69 | 79.22 | 78.145 | 214,812 |
| Apr 17 2024 | 78.34 | -0.24 | -0.31% | 78.46 | 79.01 | 78.34 | 201,739 |
| Apr 16 2024 | 78.58 | -1.31 | -1.64% | 78.57 | 78.985 | 78.38 | 1,014,315 |
| Apr 15 2024 | 79.89 | -0.32 | -0.40% | 80.18 | 80.52 | 79.765 | 470,820 |
| Apr 12 2024 | 80.21 | -0.15 | -0.19% | 80.94 | 81.045 | 79.945 | 253,628 |
| Apr 11 2024 | 80.36 | -0.16 | -0.20% | 80.69 | 81.375 | 80.195 | 561,089 |
| Apr 10 2024 | 80.52 | -0.47 | -0.58% | 81.61 | 82.065 | 80.215 | 120,195 |
| Apr 09 2024 | 80.99 | -0.45 | -0.55% | 81.44 | 81.735 | 80.83 | 64,438 |
| Apr 08 2024 | 81.44 | 0.41 | 0.51% | 81.09 | 81.535 | 81.015 | 105,254 |
| Apr 05 2024 | 81.03 | -0.86 | -1.05% | 80.59 | 81.625 | 80.315 | 86,600 |
| Apr 04 2024 | 81.89 | 0.35 | 0.43% | 81.57 | 82.28 | 81.545 | 329,885 |
| Apr 03 2024 | 81.54 | 0.56 | 0.69% | 81.05 | 81.55 | 80.96 | 69,397 |
| Apr 02 2024 | 80.98 | -0.82 | -1.00% | 82.35 | 82.355 | 80.88 | 175,012 |
