ISCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.84	32.88	32.66	32.84	32.84	-0.63%	49,748
Nov 19, 2024	32.81	33.11	32.81	33.05	33.05	-0.22%	30,633
Nov 18, 2024	32.89	33.17	32.89	33.12	33.12	0.56%	11,545
Nov 15, 2024	32.99	33.01	32.83	32.94	32.94	-0.17%	13,492
Nov 14, 2024	33.16	33.23	32.98	32.99	32.99	-0.05%	20,858
Nov 13, 2024	33.18	33.18	32.96	33.01	33.01	-0.65%	18,225
Nov 12, 2024	33.52	33.53	33.09	33.22	33.22	-1.63%	57,511
Nov 11, 2024	33.86	33.92	33.73	33.77	33.77	0.03%	27,204
Nov 8, 2024	33.83	33.83	33.61	33.76	33.76	-1.15%	20,835
Nov 7, 2024	33.94	34.20	33.90	34.15	34.15	2.43%	51,425
Nov 6, 2024	33.40	33.44	33.23	33.34	33.34	-1.58%	77,359
Nov 5, 2024	33.74	33.91	33.69	33.88	33.88	1.01%	26,246
Nov 4, 2024	33.67	33.74	33.53	33.54	33.54	0.11%	22,857
Nov 1, 2024	33.57	33.66	33.50	33.50	33.50	0.17%	24,973
Oct 31, 2024	33.55	33.55	33.20	33.44	33.44	-0.54%	14,888
Oct 30, 2024	33.60	33.87	33.60	33.63	33.63	0.02%	9,303
Oct 29, 2024	33.68	33.74	33.59	33.62	33.62	-1.07%	19,597
Oct 28, 2024	33.76	33.99	33.74	33.98	33.98	1.16%	92,794
Oct 25, 2024	33.71	33.71	33.51	33.59	33.59	-0.24%	15,134
Oct 24, 2024	33.71	33.79	33.57	33.67	33.67	0.39%	12,944
Oct 23, 2024	33.60	33.65	33.45	33.54	33.54	-1.24%	17,058
Oct 22, 2024	33.95	34.01	33.89	33.96	33.96	-0.26%	13,251
Oct 21, 2024	34.39	34.39	34.02	34.05	34.05	-1.59%	39,894
Oct 18, 2024	34.56	34.61	34.49	34.60	34.60	0.78%	11,973
Oct 17, 2024	34.50	34.50	34.31	34.33	34.33	-0.23%	12,567
Oct 16, 2024	34.42	34.47	34.40	34.41	34.41	0.29%	12,260
Oct 15, 2024	34.56	34.57	34.30	34.31	34.31	-0.84%	21,443
Oct 14, 2024	34.41	34.61	34.41	34.60	34.60	0.11%	9,039
Oct 11, 2024	34.48	34.60	34.48	34.56	34.56	0.56%	8,603
Oct 10, 2024	34.26	34.37	34.24	34.37	34.37	-0.38%	10,614
Oct 9, 2024	34.40	34.52	34.40	34.50	34.50	0.23%	22,113
Oct 8, 2024	34.47	34.48	34.39	34.42	34.42	-0.38%	17,627
Oct 7, 2024	34.63	34.66	34.43	34.55	34.55	-0.69%	15,864
Oct 4, 2024	34.67	34.79	34.65	34.79	34.79	0.96%	15,883
Oct 3, 2024	34.44	34.51	34.38	34.46	34.46	-0.98%	18,723
Oct 2, 2024	34.78	34.86	34.72	34.80	34.80	-0.54%	32,974
Oct 1, 2024	35.26	35.26	34.85	34.99	34.99	-0.74%	808,422
Sep 30, 2024	35.33	35.38	35.15	35.25	35.25	-	13,533
Sep 27, 2024	35.33	35.54	35.20	35.25	35.25	-0.62%	17,844
Sep 26, 2024	35.39	35.54	35.30	35.47	35.47	2.46%	51,983
Sep 25, 2024	34.86	34.86	34.56	34.62	34.62	-0.66%	10,484
Sep 24, 2024	34.76	34.90	34.72	34.85	34.85	0.32%	33,584
Sep 23, 2024	34.67	34.75	34.63	34.74	34.74	0.58%	20,363
Sep 20, 2024	34.61	34.61	34.43	34.54	34.54	-1.14%	17,336
Sep 19, 2024	34.81	34.96	34.63	34.94	34.94	2.28%	19,485
Sep 18, 2024	34.34	34.63	34.15	34.16	34.16	-0.20%	33,078
Sep 17, 2024	34.33	34.39	34.10	34.23	34.23	-0.32%	18,618
Sep 16, 2024	34.14	34.34	34.14	34.34	34.34	0.87%	14,230
Sep 13, 2024	34.06	34.18	33.98	34.05	34.05	0.28%	21,102
Sep 12, 2024	33.46	33.95	33.46	33.95	33.95	1.22%	132,426
Sep 11, 2024	33.29	33.54	33.02	33.54	33.54	0.52%	202,409
Sep 10, 2024	33.22	33.38	33.13	33.37	33.37	-0.01%	30,079
Sep 9, 2024	33.35	33.43	33.29	33.37	33.37	0.88%	19,643
Sep 6, 2024	33.66	33.67	33.05	33.08	33.08	-2.01%	34,129
Sep 5, 2024	33.92	33.93	33.66	33.76	33.76	0.39%	32,299
Sep 4, 2024	33.59	33.76	33.59	33.63	33.63	0.05%	11,775
Sep 3, 2024	34.02	34.03	33.60	33.61	33.61	-1.89%	31,438
Aug 30, 2024	34.31	34.33	34.10	34.26	34.26	0.29%	30,370
Aug 29, 2024	34.20	34.30	34.09	34.16	34.16	0.29%	50,752
Aug 28, 2024	34.20	34.27	34.02	34.06	34.06	-1.10%	74,070
Aug 27, 2024	34.37	34.50	34.34	34.44	34.44	0.53%	33,085
Aug 26, 2024	34.33	34.40	34.21	34.26	34.26	-0.35%	31,284
Aug 23, 2024	33.89	34.39	33.88	34.38	34.38	2.13%	36,689
Aug 22, 2024	33.99	33.99	33.67	33.67	33.67	-0.63%	22,362
Aug 21, 2024	33.79	33.96	33.73	33.88	33.88	1.04%	15,506
Aug 20, 2024	33.62	33.66	33.52	33.53	33.53	-0.36%	25,107
Aug 19, 2024	33.46	33.70	33.46	33.65	33.65	1.05%	33,329
Aug 16, 2024	33.14	33.31	33.14	33.30	33.30	0.68%	72,534
Aug 15, 2024	32.99	33.15	32.97	33.08	33.08	1.00%	39,605
Aug 14, 2024	32.81	32.81	32.67	32.75	32.75	0.03%	369,083
Aug 13, 2024	32.42	32.75	32.42	32.74	32.74	1.49%	27,633
Aug 12, 2024	32.23	32.33	32.17	32.26	32.26	0.16%	53,039
Aug 9, 2024	32.04	32.21	32.00	32.21	32.21	0.66%	25,799
Aug 8, 2024	31.80	32.04	31.70	32.00	32.00	1.49%	41,170
Aug 7, 2024	32.04	32.09	31.50	31.53	31.53	0.26%	44,035
Aug 6, 2024	31.26	31.66	31.09	31.45	31.45	0.19%	34,584
Aug 5, 2024	30.89	31.57	30.89	31.39	31.39	-2.52%	59,330
Aug 2, 2024	32.34	32.34	32.03	32.20	32.20	-1.77%	17,196
Aug 1, 2024	33.24	33.31	32.67	32.78	32.78	-2.64%	16,450
Jul 31, 2024	33.63	33.77	33.54	33.67	33.67	1.54%	80,459
Jul 30, 2024	33.18	33.18	33.08	33.16	33.16	0.29%	19,731
Jul 29, 2024	33.16	33.18	32.97	33.06	33.06	-0.50%	20,878
Jul 26, 2024	33.09	33.26	33.06	33.23	33.23	1.47%	15,276
Jul 25, 2024	32.72	33.01	32.64	32.75	32.75	-0.55%	19,076
Jul 24, 2024	33.26	33.32	32.90	32.93	32.93	-0.99%	24,953
Jul 23, 2024	33.32	33.33	33.25	33.26	33.26	-0.39%	11,759
Jul 22, 2024	33.36	33.42	33.25	33.39	33.39	0.57%	16,888
Jul 19, 2024	33.21	33.24	33.12	33.20	33.20	-0.69%	6,178
Jul 18, 2024	33.77	33.77	33.34	33.43	33.43	-0.51%	21,806
Jul 17, 2024	33.71	33.71	33.57	33.60	33.60	-0.41%	23,373
Jul 16, 2024	33.42	33.78	33.42	33.74	33.74	0.75%	17,522
Jul 15, 2024	33.52	33.57	33.41	33.49	33.49	-0.21%	9,566
Jul 12, 2024	33.53	33.68	33.52	33.56	33.56	1.05%	18,420
Jul 11, 2024	33.19	33.29	33.15	33.21	33.21	0.97%	17,804
Jul 10, 2024	32.80	32.92	32.78	32.89	32.89	1.02%	12,453
Jul 9, 2024	32.61	32.62	32.52	32.56	32.56	-0.58%	9,948
Jul 8, 2024	32.84	32.89	32.73	32.75	32.75	-0.27%	19,216
Jul 5, 2024	32.93	32.93	32.79	32.84	32.84	0.37%	11,699
Jul 3, 2024	32.58	32.75	32.58	32.72	32.72	1.39%	7,119
Jul 2, 2024	32.16	32.28	32.12	32.27	32.27	0.31%	10,589