ISHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	74.11	74.11	73.86	73.98	72.14	0.26%	15,100
Sep 25, 2024	74.07	74.07	73.79	73.79	71.95	-0.36%	1,174
Sep 24, 2024	73.88	74.14	73.88	74.06	72.21	0.52%	22,742
Sep 23, 2024	73.77	73.77	73.66	73.68	71.84	-0.20%	27,175
Sep 20, 2024	73.83	73.83	73.83	73.83	71.99	0.02%	177
Sep 19, 2024	73.57	73.90	73.57	73.81	71.97	0.54%	500
Sep 18, 2024	73.66	74.02	73.39	73.42	71.58	-0.07%	3,509
Sep 17, 2024	73.59	73.59	73.37	73.47	71.64	-0.09%	13,424
Sep 16, 2024	73.61	73.73	73.27	73.54	71.70	0.16%	78,418
Sep 13, 2024	73.48	73.49	73.38	73.42	71.59	0.20%	1,238
Sep 12, 2024	73.23	73.28	73.22	73.28	71.45	0.45%	132,976
Sep 11, 2024	71.98	73.10	71.98	72.95	71.13	-0.10%	7,695
Sep 10, 2024	72.94	73.03	72.94	73.03	71.20	0.08%	711
Sep 9, 2024	72.29	73.09	72.29	72.97	71.15	-0.36%	1,459
Sep 6, 2024	73.34	73.50	73.18	73.24	71.41	-0.12%	2,456
Sep 5, 2024	73.30	73.38	73.30	73.32	71.49	0.27%	475
Sep 4, 2024	73.07	73.22	73.02	73.12	71.30	0.40%	3,954
Sep 3, 2024	72.83	72.84	72.72	72.84	71.02	-0.09%	7,289
Aug 30, 2024	72.34	73.16	72.34	72.90	71.08	-0.46%	1,818
Aug 29, 2024	73.24	73.24	73.24	73.24	71.41	-0.19%	210
Aug 28, 2024	73.28	73.38	73.27	73.38	71.55	-0.37%	2,750
Aug 27, 2024	74.23	74.23	73.51	73.65	71.81	0.26%	2,327
Aug 26, 2024	73.61	73.61	73.44	73.46	71.63	-0.23%	3,040
Aug 23, 2024	73.61	73.63	73.61	73.63	71.79	1.11%	999
Aug 22, 2024	72.95	72.95	72.82	72.82	71.00	-0.72%	1,614
Aug 21, 2024	73.05	73.37	73.05	73.35	71.52	0.30%	2,115
Aug 20, 2024	73.56	73.56	73.04	73.13	71.31	0.52%	1,973
Aug 19, 2024	73.00	73.00	72.31	72.75	70.94	0.65%	12,430
Aug 16, 2024	71.47	72.36	71.47	72.28	70.48	0.50%	19,113
Aug 15, 2024	71.98	71.98	71.87	71.92	70.13	-0.43%	676
Aug 14, 2024	72.31	72.31	72.23	72.23	70.43	0.03%	695
Aug 13, 2024	72.06	72.29	72.06	72.21	70.40	0.72%	4,346
Aug 12, 2024	71.67	71.69	71.59	71.69	69.90	-0.06%	4,126
Aug 9, 2024	71.84	71.84	71.73	71.73	69.94	0.29%	6,474
Aug 8, 2024	70.76	71.62	70.76	71.52	69.74	-0.04%	1,322
Aug 7, 2024	71.62	71.66	71.51	71.55	69.77	-0.24%	1,841
Aug 6, 2024	72.36	72.36	71.67	71.72	69.93	-0.13%	2,342
Aug 5, 2024	72.00	72.00	71.58	71.81	70.02	0.43%	5,583
Aug 2, 2024	71.55	71.55	71.43	71.51	69.72	1.24%	2,923
Aug 1, 2024	70.66	70.66	70.63	70.63	68.87	-0.23%	555