ISCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.66	32.22	31.66	31.99	31.99	0.50%	498,363
Dec 19, 2024	32.00	32.01	31.81	31.83	31.83	0.19%	46,135
Dec 18, 2024	32.58	32.63	31.77	31.77	31.77	-2.13%	33,598
Dec 17, 2024	32.56	32.61	32.46	32.46	32.46	-3.36%	30,829
Dec 16, 2024	33.48	33.63	33.44	33.59	32.77	-0.06%	24,182
Dec 13, 2024	33.80	33.80	33.57	33.61	32.79	-0.46%	22,133
Dec 12, 2024	33.91	34.02	33.76	33.77	32.94	-1.16%	19,389
Dec 11, 2024	34.14	34.22	34.02	34.16	33.32	0.86%	17,115
Dec 10, 2024	34.12	34.12	33.87	33.87	33.04	-1.14%	102,698
Dec 9, 2024	34.44	34.52	34.24	34.26	33.42	-0.15%	34,562
Dec 6, 2024	34.40	34.40	34.25	34.31	33.47	0.06%	12,026
Dec 5, 2024	34.24	34.35	34.21	34.29	33.45	0.83%	35,917
Dec 4, 2024	33.93	34.10	33.88	34.01	33.18	0.41%	58,853
Dec 3, 2024	33.90	33.95	33.78	33.87	33.04	0.51%	22,835
Dec 2, 2024	33.65	33.79	33.51	33.70	32.87	-0.33%	25,982
Nov 29, 2024	33.55	33.81	33.55	33.81	32.98	1.36%	3,417
Nov 27, 2024	33.30	33.42	33.27	33.36	32.54	0.70%	13,978
Nov 26, 2024	33.21	33.21	33.02	33.12	32.31	-0.92%	36,197
Nov 25, 2024	33.22	33.48	33.17	33.43	32.61	1.15%	171,984
Nov 22, 2024	32.93	33.12	32.93	33.05	32.24	0.37%	21,500
Nov 21, 2024	32.87	32.97	32.79	32.93	32.12	0.27%	10,633
Nov 20, 2024	32.84	32.88	32.66	32.84	32.03	-0.63%	49,748
Nov 19, 2024	32.81	33.11	32.81	33.05	32.24	-0.22%	30,633
Nov 18, 2024	32.89	33.17	32.89	33.12	32.31	0.56%	11,545
Nov 15, 2024	32.99	33.01	32.83	32.94	32.13	-0.17%	13,492
Nov 14, 2024	33.16	33.23	32.98	32.99	32.18	-0.05%	20,858
Nov 13, 2024	33.18	33.18	32.96	33.01	32.20	-0.65%	18,225
Nov 12, 2024	33.52	33.53	33.09	33.22	32.41	-1.63%	57,511
Nov 11, 2024	33.86	33.92	33.73	33.77	32.94	0.03%	27,204
Nov 8, 2024	33.83	33.83	33.61	33.76	32.93	-1.15%	20,835
Nov 7, 2024	33.94	34.20	33.90	34.15	33.31	2.43%	51,425
Nov 6, 2024	33.40	33.44	33.23	33.34	32.52	-1.58%	77,359
Nov 5, 2024	33.74	33.91	33.69	33.88	33.04	1.01%	26,246
Nov 4, 2024	33.67	33.74	33.53	33.54	32.71	0.11%	22,857
Nov 1, 2024	33.57	33.66	33.50	33.50	32.68	0.17%	24,973
Oct 31, 2024	33.55	33.55	33.20	33.44	32.62	-0.54%	14,888
Oct 30, 2024	33.60	33.87	33.60	33.63	32.80	0.02%	9,303
Oct 29, 2024	33.68	33.74	33.59	33.62	32.79	-1.07%	19,597
Oct 28, 2024	33.76	33.99	33.74	33.98	33.15	1.16%	92,794
Oct 25, 2024	33.71	33.71	33.51	33.59	32.77	-0.24%	15,134
Oct 24, 2024	33.71	33.79	33.57	33.67	32.84	0.39%	12,944
Oct 23, 2024	33.60	33.65	33.45	33.54	32.72	-1.24%	17,058
Oct 22, 2024	33.95	34.01	33.89	33.96	33.13	-0.26%	13,251
Oct 21, 2024	34.39	34.39	34.02	34.05	33.21	-1.59%	39,894
Oct 18, 2024	34.56	34.61	34.49	34.60	33.75	0.78%	11,973
Oct 17, 2024	34.50	34.50	34.31	34.33	33.49	-0.23%	12,567
Oct 16, 2024	34.42	34.47	34.40	34.41	33.57	0.29%	12,260
Oct 15, 2024	34.56	34.57	34.30	34.31	33.47	-0.84%	21,443
Oct 14, 2024	34.41	34.61	34.41	34.60	33.75	0.11%	9,039
Oct 11, 2024	34.48	34.60	34.48	34.56	33.71	0.56%	8,603
Oct 10, 2024	34.26	34.37	34.24	34.37	33.53	-0.38%	10,614
Oct 9, 2024	34.40	34.52	34.40	34.50	33.65	0.23%	22,113
Oct 8, 2024	34.47	34.48	34.39	34.42	33.58	-0.38%	17,627
Oct 7, 2024	34.63	34.66	34.43	34.55	33.70	-0.69%	15,864
Oct 4, 2024	34.67	34.79	34.65	34.79	33.94	0.96%	15,883
Oct 3, 2024	34.44	34.51	34.38	34.46	33.61	-0.98%	18,723
Oct 2, 2024	34.78	34.86	34.72	34.80	33.95	-0.54%	32,974
Oct 1, 2024	35.26	35.26	34.85	34.99	34.13	-0.74%	808,422
Sep 30, 2024	35.33	35.38	35.15	35.25	34.39	-	13,533
Sep 27, 2024	35.33	35.54	35.20	35.25	34.39	-0.62%	17,844
Sep 26, 2024	35.39	35.54	35.30	35.47	34.60	2.46%	51,983
Sep 25, 2024	34.86	34.86	34.56	34.62	33.77	-0.66%	10,484
Sep 24, 2024	34.76	34.90	34.72	34.85	33.99	0.32%	33,584
Sep 23, 2024	34.67	34.75	34.63	34.74	33.89	0.58%	20,363
Sep 20, 2024	34.61	34.61	34.43	34.54	33.69	-1.14%	17,336
Sep 19, 2024	34.81	34.96	34.63	34.94	34.08	2.28%	19,485
Sep 18, 2024	34.34	34.63	34.15	34.16	33.32	-0.20%	33,078
Sep 17, 2024	34.33	34.39	34.10	34.23	33.39	-0.32%	18,618
Sep 16, 2024	34.14	34.34	34.14	34.34	33.50	0.87%	14,230
Sep 13, 2024	34.06	34.18	33.98	34.05	33.21	0.28%	21,102
Sep 12, 2024	33.46	33.95	33.46	33.95	33.12	1.22%	132,426
Sep 11, 2024	33.29	33.54	33.02	33.54	32.72	0.52%	202,409
Sep 10, 2024	33.22	33.38	33.13	33.37	32.55	-0.01%	30,079
Sep 9, 2024	33.35	33.43	33.29	33.37	32.55	0.88%	19,643
Sep 6, 2024	33.66	33.67	33.05	33.08	32.27	-2.01%	34,129
Sep 5, 2024	33.92	33.93	33.66	33.76	32.93	0.39%	32,299
Sep 4, 2024	33.59	33.76	33.59	33.63	32.80	0.05%	11,775
Sep 3, 2024	34.02	34.03	33.60	33.61	32.79	-1.89%	31,438
Aug 30, 2024	34.31	34.33	34.10	34.26	33.42	0.29%	30,370
Aug 29, 2024	34.20	34.30	34.09	34.16	33.32	0.29%	50,752
Aug 28, 2024	34.20	34.27	34.02	34.06	33.22	-1.10%	74,070
Aug 27, 2024	34.37	34.50	34.34	34.44	33.59	0.53%	33,085
Aug 26, 2024	34.33	34.40	34.21	34.26	33.42	-0.35%	31,284
Aug 23, 2024	33.89	34.39	33.88	34.38	33.54	2.13%	36,689
Aug 22, 2024	33.99	33.99	33.67	33.67	32.84	-0.63%	22,362
Aug 21, 2024	33.79	33.96	33.73	33.88	33.05	1.04%	15,506
Aug 20, 2024	33.62	33.66	33.52	33.53	32.71	-0.36%	25,107
Aug 19, 2024	33.46	33.70	33.46	33.65	32.82	1.05%	33,329
Aug 16, 2024	33.14	33.31	33.14	33.30	32.48	0.68%	72,534
Aug 15, 2024	32.99	33.15	32.97	33.08	32.26	1.00%	39,605
Aug 14, 2024	32.81	32.81	32.67	32.75	31.95	0.03%	369,083
Aug 13, 2024	32.42	32.75	32.42	32.74	31.94	1.49%	27,633
Aug 12, 2024	32.23	32.33	32.17	32.26	31.47	0.16%	53,039
Aug 9, 2024	32.04	32.21	32.00	32.21	31.42	0.66%	25,799
Aug 8, 2024	31.80	32.04	31.70	32.00	31.21	1.49%	41,170
Aug 7, 2024	32.04	32.09	31.50	31.53	30.76	0.26%	44,035
Aug 6, 2024	31.26	31.66	31.09	31.45	30.68	0.19%	34,584
Aug 5, 2024	30.89	31.57	30.89	31.39	30.62	-2.52%	59,330
Aug 2, 2024	32.34	32.34	32.03	32.20	31.41	-1.77%	17,196
Aug 1, 2024	33.24	33.31	32.67	32.78	31.98	-2.64%	16,450