ISHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	39.53	39.83	39.53	39.82	39.82	0.19%	2,378
Nov 4, 2025	39.88	39.88	39.62	39.75	39.75	-1.63%	1,522
Nov 3, 2025	40.42	40.42	39.91	40.41	40.41	-0.04%	965
Oct 31, 2025	40.42	40.42	40.42	40.42	40.42	-0.03%	19
Oct 30, 2025	40.44	40.44	40.44	40.44	40.44	-2.05%	15
Oct 29, 2025	41.28	41.28	41.28	41.28	41.28	-1.67%	11
Oct 28, 2025	41.98	41.98	41.98	41.98	41.98	-0.15%	36
Oct 27, 2025	42.05	42.05	42.05	42.05	42.05	1.20%	14
Oct 24, 2025	41.55	41.55	41.55	41.55	41.55	0.83%	63
Oct 23, 2025	40.94	41.21	40.94	41.21	41.21	0.67%	766
Oct 22, 2025	40.93	40.93	40.93	40.93	40.93	-0.86%	32
Oct 21, 2025	41.28	41.28	41.28	41.28	41.28	0.56%	24
Oct 20, 2025	41.07	41.08	41.06	41.06	41.06	0.89%	1,280
Oct 17, 2025	40.69	40.69	40.69	40.69	40.69	0.18%	132
Oct 16, 2025	40.62	40.62	40.62	40.62	40.62	-0.67%	29
Oct 15, 2025	40.73	40.90	40.73	40.90	40.90	0.64%	130
Oct 14, 2025	40.64	40.64	40.64	40.64	40.64	0.17%	92
Oct 13, 2025	40.39	40.58	40.39	40.57	40.57	2.09%	1,273
Oct 10, 2025	39.86	39.86	39.74	39.74	39.74	-3.79%	743
Oct 9, 2025	41.28	41.31	41.16	41.31	41.31	-1.29%	2,254
Oct 8, 2025	41.73	41.85	41.73	41.85	41.85	0.36%	549
Oct 7, 2025	41.69	41.69	41.69	41.69	41.69	-1.16%	62
Oct 6, 2025	42.18	42.18	42.18	42.18	42.18	-0.17%	112
Oct 3, 2025	42.20	42.26	42.20	42.26	42.26	0.61%	157
Oct 2, 2025	41.76	42.00	41.76	42.00	42.00	0.45%	832
Oct 1, 2025	41.81	41.81	41.81	41.81	41.81	-0.11%	37
Sep 30, 2025	41.66	41.85	41.66	41.85	41.85	-0.81%	273
Sep 29, 2025	42.20	42.20	42.20	42.20	42.20	1.12%	167
Sep 26, 2025	41.46	41.73	41.46	41.73	41.73	0.31%	152
Sep 25, 2025	41.71	41.77	41.60	41.60	41.60	-0.88%	792
Sep 24, 2025	42.26	42.27	41.97	41.97	41.93	0.20%	828
Sep 23, 2025	41.89	41.89	41.89	41.89	41.85	-0.91%	20
Sep 22, 2025	42.27	42.27	42.27	42.27	42.23	-0.81%	142
Sep 19, 2025	42.85	42.85	42.62	42.62	42.58	-0.77%	382
Sep 18, 2025	42.95	42.95	42.95	42.95	42.91	0.06%	45
Sep 17, 2025	42.93	42.93	42.93	42.93	42.89	1.11%	34
Sep 16, 2025	42.30	42.46	42.30	42.46	42.42	0.17%	1,496
Sep 15, 2025	42.26	42.39	42.26	42.39	42.35	0.65%	178
Sep 12, 2025	42.30	42.30	42.11	42.11	42.07	-0.59%	286
Sep 11, 2025	42.37	42.37	42.37	42.37	42.32	1.49%	14
Sep 10, 2025	41.74	41.74	41.74	41.74	41.70	-0.63%	103
Sep 9, 2025	41.96	42.01	41.96	42.01	41.97	0.59%	11,003
Sep 8, 2025	41.76	41.76	41.76	41.76	41.72	0.84%	4
Sep 5, 2025	41.56	41.56	41.41	41.41	41.37	0.21%	805
Sep 4, 2025	41.32	41.32	41.32	41.32	41.28	1.12%	21
Sep 3, 2025	40.87	40.87	40.87	40.87	40.83	0.32%	6
Sep 2, 2025	40.74	40.74	40.74	40.74	40.70	-0.88%	25
Aug 29, 2025	41.05	41.10	41.05	41.10	41.06	-0.05%	181
Aug 28, 2025	41.12	41.12	41.12	41.12	41.08	0.50%	33
Aug 27, 2025	40.91	40.91	40.91	40.91	40.87	-1.18%	130