ISHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	68.81	68.88	68.76	68.80	68.80	-0.38%	21,607
Feb 20, 2025	68.66	69.23	68.66	69.06	69.06	0.99%	30,370
Feb 19, 2025	68.47	68.47	68.38	68.38	68.38	-0.34%	2,203
Feb 18, 2025	68.64	68.93	68.57	68.61	68.61	-0.18%	3,173
Feb 14, 2025	69.41	69.41	68.73	68.74	68.74	0.40%	3,684
Feb 13, 2025	67.85	68.47	67.85	68.46	68.46	0.92%	3,646
Feb 12, 2025	68.34	68.34	67.76	67.84	67.84	-0.13%	2,363
Feb 11, 2025	67.81	67.92	67.81	67.92	67.92	0.31%	487
Feb 10, 2025	67.87	67.89	67.67	67.71	67.71	-0.27%	2,612
Feb 7, 2025	68.09	68.09	67.84	67.89	67.89	-0.40%	3,507
Feb 6, 2025	68.34	68.34	68.10	68.16	68.16	-0.04%	990
Feb 5, 2025	68.33	68.35	68.19	68.19	68.19	0.21%	5,163
Feb 4, 2025	68.25	68.25	67.68	68.05	68.05	1.03%	21,031
Feb 3, 2025	67.91	67.91	67.18	67.36	67.36	-0.51%	4,309
Jan 31, 2025	67.81	67.81	67.70	67.70	67.70	-0.16%	4,998
Jan 30, 2025	68.60	68.60	67.47	67.81	67.81	0.18%	3,031
Jan 29, 2025	67.83	67.83	67.68	67.69	67.69	-0.25%	6,634
Jan 28, 2025	68.11	68.11	67.81	67.86	67.86	-0.48%	1,588
Jan 27, 2025	68.12	68.28	68.12	68.19	68.19	-0.05%	1,225
Jan 24, 2025	68.15	68.36	68.15	68.22	68.22	0.77%	2,591
Jan 23, 2025	66.95	67.82	66.95	67.70	67.70	-0.09%	1,584
Jan 22, 2025	67.13	67.83	67.13	67.76	67.76	-0.16%	1,987
Jan 21, 2025	67.89	67.89	67.87	67.87	67.87	1.28%	1,001
Jan 17, 2025	67.13	67.15	67.01	67.01	67.01	-0.16%	1,367
Jan 16, 2025	67.12	67.15	67.12	67.12	67.12	0.09%	758
Jan 15, 2025	66.59	67.25	66.59	67.06	67.06	0.43%	5,546
Jan 14, 2025	67.41	67.41	66.76	66.77	66.77	0.46%	1,829
Jan 13, 2025	66.41	66.47	66.41	66.47	66.47	-0.11%	439
Jan 10, 2025	66.76	66.80	66.54	66.54	66.54	-0.83%	7,242
Jan 8, 2025	66.99	67.10	66.95	67.10	67.10	-0.25%	2,127
Jan 7, 2025	67.58	67.58	67.27	67.27	67.27	-0.22%	1,264
Jan 6, 2025	66.79	67.46	66.79	67.42	67.42	0.48%	1,741
Jan 3, 2025	66.90	67.10	66.90	67.10	67.10	0.33%	593
Jan 2, 2025	67.95	67.95	66.74	66.88	66.88	-0.73%	4,639
Dec 31, 2024	67.57	67.57	67.31	67.37	67.37	-0.28%	36,361
Dec 30, 2024	67.62	67.64	67.50	67.56	67.56	-0.12%	7,493
Dec 27, 2024	67.65	67.70	67.62	67.64	67.64	-0.03%	1,929
Dec 26, 2024	68.24	68.24	67.56	67.66	67.66	0.13%	1,456
Dec 24, 2024	67.52	67.57	67.52	67.57	67.57	-0.16%	553
Dec 23, 2024	68.21	68.21	67.52	67.68	67.68	-0.25%	2,652
Dec 20, 2024	67.84	67.94	67.78	67.85	67.85	0.58%	2,395
Dec 19, 2024	67.28	67.46	67.28	67.46	67.46	0.07%	2,563
Dec 18, 2024	68.96	68.96	67.39	67.41	67.41	-3.77%	4,861
Dec 17, 2024	70.08	70.08	70.05	70.05	68.30	-0.17%	738
Dec 16, 2024	70.09	70.18	70.09	70.17	68.42	0.10%	1,259
Dec 13, 2024	70.08	70.10	70.08	70.10	68.35	0.07%	2,078
Dec 12, 2024	72.00	72.00	70.01	70.05	68.30	-0.38%	2,552
Dec 11, 2024	70.38	70.38	70.32	70.32	68.57	-0.17%	2,980
Dec 10, 2024	69.32	70.44	69.32	70.44	68.68	-0.37%	1,251
Dec 9, 2024	70.70	70.72	70.65	70.70	68.94	-0.13%	3,481
Dec 6, 2024	70.81	70.81	70.65	70.79	69.03	0.03%	3,617
Dec 5, 2024	70.01	70.85	70.01	70.77	69.01	0.31%	640
Dec 4, 2024	71.08	71.08	70.46	70.55	68.79	-0.01%	4,002
Dec 3, 2024	71.38	71.38	70.47	70.56	68.80	0.03%	1,659
Dec 2, 2024	71.05	71.05	70.43	70.54	68.78	-0.30%	654
Nov 29, 2024	70.74	70.75	70.74	70.75	68.99	0.27%	1,349
Nov 27, 2024	70.63	70.63	70.49	70.56	68.80	0.71%	1,264
Nov 26, 2024	69.99	70.06	69.97	70.06	68.31	-0.03%	1,624
Nov 25, 2024	70.05	70.34	69.90	70.08	68.33	0.62%	5,384
Nov 22, 2024	69.60	69.70	69.60	69.65	67.91	-0.29%	1,146
Nov 21, 2024	69.85	69.85	69.85	69.85	68.11	-0.34%	319
Nov 20, 2024	70.04	70.09	70.04	70.09	68.34	-0.37%	1,074
Nov 19, 2024	70.32	70.37	70.27	70.35	68.60	-0.04%	1,115
Nov 18, 2024	70.80	70.80	70.38	70.38	68.63	0.58%	555
Nov 15, 2024	69.80	70.12	69.80	69.98	68.23	0.20%	1,555
Nov 14, 2024	70.20	70.20	69.84	69.84	68.10	-0.39%	334
Nov 13, 2024	70.14	70.14	70.11	70.11	68.36	-0.57%	540
Nov 12, 2024	70.51	70.51	70.51	70.51	68.75	-0.40%	185
Nov 11, 2024	70.79	70.79	70.79	70.79	69.03	-0.48%	317
Nov 8, 2024	71.30	71.30	70.95	71.14	69.36	-0.41%	474
Nov 7, 2024	72.13	72.13	71.35	71.43	69.65	0.72%	4,402
Nov 6, 2024	71.73	71.73	70.37	70.92	69.15	-1.55%	5,700
Nov 5, 2024	72.58	72.58	72.00	72.04	70.24	0.41%	1,368
Nov 4, 2024	71.68	71.75	71.68	71.75	69.96	0.41%	700
Nov 1, 2024	71.54	71.54	71.45	71.46	69.67	-0.32%	2,800
Oct 31, 2024	71.64	71.69	71.64	71.69	69.90	0.08%	345
Oct 30, 2024	71.76	71.76	71.63	71.63	69.84	0.22%	934
Oct 29, 2024	71.37	71.47	71.37	71.47	69.69	-0.08%	1,050
Oct 28, 2024	72.38	72.38	71.53	71.53	69.75	0.10%	960
Oct 25, 2024	71.59	71.64	71.46	71.46	69.68	-0.36%	3,399
Oct 24, 2024	71.63	71.72	71.63	71.72	69.93	0.38%	1,450
Oct 23, 2024	71.45	71.45	71.45	71.45	69.66	-0.33%	340
Oct 22, 2024	71.72	71.72	71.66	71.68	69.89	0.04%	474
Oct 21, 2024	71.31	71.89	71.31	71.65	69.86	-0.60%	2,018
Oct 18, 2024	72.17	72.23	72.08	72.08	70.28	0.21%	7,662
Oct 17, 2024	71.93	71.97	71.93	71.93	70.14	-0.03%	2,972
Oct 16, 2024	71.99	72.02	71.95	71.96	70.16	-0.35%	3,631
Oct 15, 2024	72.21	72.21	72.21	72.21	70.40	-0.08%	271
Oct 14, 2024	72.05	72.43	72.05	72.27	70.46	-0.36%	6,862
Oct 11, 2024	72.48	72.62	72.48	72.53	70.72	0.19%	4,800
Oct 10, 2024	72.26	72.39	72.26	72.39	70.59	0.06%	6,964
Oct 9, 2024	71.70	72.47	71.70	72.35	70.54	-0.36%	752
Oct 8, 2024	71.91	72.61	71.91	72.61	70.80	-	454
Oct 7, 2024	72.64	72.64	72.58	72.61	70.79	-0.09%	1,811
Oct 4, 2024	73.15	73.15	72.67	72.67	70.86	-0.67%	405
Oct 3, 2024	73.18	73.22	73.16	73.16	71.34	-0.35%	506
Oct 2, 2024	72.78	73.42	72.78	73.42	71.59	-0.38%	482
Oct 1, 2024	74.03	74.03	73.64	73.70	71.86	-0.37%	2,299
Sep 30, 2024	74.18	74.22	73.93	73.98	72.13	-0.35%	766
Sep 27, 2024	74.34	74.34	74.00	74.24	72.38	0.34%	23,111