ISHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	36.42	36.42	36.42	36.42	36.42	-0.08%	36
Dec 24, 2024	36.15	36.45	36.15	36.45	36.45	0.80%	133
Dec 23, 2024	35.95	36.26	35.95	36.16	36.16	0.08%	5,216
Dec 20, 2024	36.03	36.13	36.03	36.13	36.13	0.99%	120
Dec 19, 2024	35.88	35.96	35.78	35.78	35.78	-0.46%	233
Dec 18, 2024	35.94	35.94	35.94	35.94	35.94	-3.72%	13
Dec 17, 2024	37.33	37.33	37.33	37.33	37.33	-0.08%	28
Dec 16, 2024	37.36	37.36	37.36	37.36	37.36	-0.08%	26
Dec 13, 2024	37.39	37.39	37.39	37.39	37.39	-0.58%	90
Dec 12, 2024	37.61	37.61	37.61	37.61	37.42	-0.95%	19
Dec 11, 2024	37.72	37.97	37.72	37.97	37.78	0.83%	422
Dec 10, 2024	37.66	37.66	37.66	37.66	37.47	-1.64%	20
Dec 9, 2024	38.29	38.29	38.29	38.29	38.09	1.23%	8
Dec 6, 2024	37.73	37.82	37.73	37.82	37.63	1.20%	121
Dec 5, 2024	37.37	37.37	37.37	37.37	37.18	-0.35%	18
Dec 4, 2024	37.45	37.51	37.45	37.50	37.31	0.29%	280
Dec 3, 2024	37.39	37.39	37.39	37.39	37.20	0.16%	17
Dec 2, 2024	37.20	37.33	37.20	37.33	37.14	-0.02%	2,697
Nov 29, 2024	37.34	37.34	37.34	37.34	37.15	0.48%	2
Nov 27, 2024	37.16	37.16	37.16	37.16	36.98	0.66%	3
Nov 26, 2024	36.92	36.92	36.92	36.92	36.73	-0.27%	3
Nov 25, 2024	37.02	37.02	37.02	37.02	36.83	0.92%	18
Nov 22, 2024	36.68	36.68	36.68	36.68	36.49	0.60%	40
Nov 21, 2024	36.35	36.46	36.35	36.46	36.27	0.44%	757
Nov 20, 2024	36.30	36.30	36.30	36.30	36.12	0.54%	20
Nov 19, 2024	35.88	36.11	35.88	36.11	35.92	0.33%	253
Nov 18, 2024	35.99	35.99	35.99	35.99	35.80	0.45%	80
Nov 15, 2024	35.83	35.83	35.83	35.83	35.64	-0.89%	2
Nov 14, 2024	36.15	36.15	36.15	36.15	35.96	-0.69%	80
Nov 13, 2024	36.40	36.40	36.40	36.40	36.21	0.41%	2
Nov 12, 2024	36.25	36.25	36.25	36.25	36.07	-0.77%	23
Nov 11, 2024	36.66	36.72	36.48	36.53	36.34	0.61%	1,555
Nov 8, 2024	36.33	36.33	36.16	36.31	36.12	-1.81%	530
Nov 7, 2024	37.14	37.14	36.98	36.98	36.79	0.13%	274
Nov 6, 2024	36.93	36.93	36.93	36.93	36.74	1.36%	40
Nov 5, 2024	36.43	36.43	36.43	36.43	36.25	1.88%	16
Nov 4, 2024	35.76	35.76	35.76	35.76	35.58	1.42%	56
Nov 1, 2024	35.26	35.26	35.26	35.26	35.08	-0.62%	2
Oct 31, 2024	35.48	35.48	35.48	35.48	35.30	-0.59%	72
Oct 30, 2024	37.33	37.33	35.68	35.69	35.51	0.65%	1,113
Oct 29, 2024	35.46	35.46	35.46	35.46	35.28	0.82%	16
Oct 28, 2024	35.17	35.17	35.17	35.17	34.99	1.09%	19
Oct 25, 2024	34.79	34.79	34.79	34.79	34.62	-1.95%	97
Oct 24, 2024	34.63	35.49	34.62	35.49	35.30	2.19%	409
Oct 23, 2024	34.73	34.73	34.73	34.73	34.55	-0.99%	1
Oct 22, 2024	35.00	35.07	35.00	35.07	34.90	0.82%	478
Oct 21, 2024	34.45	34.79	34.43	34.79	34.61	0.90%	15,209
Oct 18, 2024	34.48	34.48	34.48	34.48	34.30	1.38%	75
Oct 17, 2024	34.01	34.01	34.01	34.01	33.84	-1.33%	22
Oct 16, 2024	34.47	34.47	34.47	34.47	34.29	0.75%	87
Oct 15, 2024	34.21	34.21	34.21	34.21	34.04	-1.43%	1
Oct 14, 2024	34.71	34.71	34.71	34.71	34.53	-0.28%	14
Oct 11, 2024	34.81	34.81	34.81	34.81	34.63	1.12%	122
Oct 10, 2024	34.42	34.42	34.42	34.42	34.25	-0.25%	11
Oct 9, 2024	34.51	34.51	34.51	34.51	34.33	-0.12%	40
Oct 8, 2024	34.44	34.55	34.44	34.55	34.37	-0.80%	421
Oct 7, 2024	34.84	34.84	34.83	34.83	34.65	-0.49%	110
Oct 4, 2024	35.00	35.00	35.00	35.00	34.82	1.36%	3
Oct 3, 2024	34.53	34.53	34.53	34.53	34.35	-1.06%	100
Oct 2, 2024	34.90	34.90	34.90	34.90	34.72	0.98%	46
Oct 1, 2024	34.56	34.56	34.56	34.56	34.38	0.55%	4
Sep 30, 2024	34.32	34.37	34.32	34.37	34.20	-0.32%	224
Sep 27, 2024	34.52	34.52	34.35	34.48	34.30	0.85%	1,372
Sep 26, 2024	34.17	34.19	33.92	34.19	34.02	2.83%	507
Sep 25, 2024	33.25	33.25	33.25	33.25	33.05	-1.01%	7
Sep 24, 2024	33.19	33.59	33.19	33.59	33.39	2.32%	455
Sep 23, 2024	32.83	32.83	32.83	32.83	32.64	1.07%	1
Sep 20, 2024	32.48	32.48	32.48	32.48	32.29	-0.92%	5
Sep 19, 2024	32.78	32.78	32.78	32.78	32.59	2.41%	97
Sep 18, 2024	32.01	32.01	32.01	32.01	31.82	0.19%	30
Sep 17, 2024	31.95	31.95	31.95	31.95	31.76	0.58%	23
Sep 16, 2024	31.77	31.77	31.77	31.77	31.58	0.84%	29
Sep 13, 2024	31.50	31.50	31.50	31.50	31.32	0.51%	103
Sep 12, 2024	31.34	31.34	31.34	31.34	31.16	1.13%	6
Sep 11, 2024	30.93	31.01	30.93	30.99	30.81	0.75%	217
Sep 10, 2024	30.58	30.76	30.54	30.76	30.58	-	1,826
Sep 9, 2024	30.88	30.88	30.76	30.76	30.58	1.18%	213
Sep 6, 2024	30.51	30.51	30.40	30.40	30.22	-2.00%	103
Sep 5, 2024	31.02	31.02	31.02	31.02	30.84	-0.06%	5
Sep 4, 2024	31.04	31.04	31.04	31.04	30.86	-4.35%	20
Sep 3, 2024	32.45	32.45	32.45	32.45	32.26	3.08%	2
Aug 30, 2024	31.48	31.48	31.48	31.48	31.30	0.77%	3
Aug 29, 2024	31.24	31.24	31.24	31.24	31.06	0.80%	2
Aug 28, 2024	30.99	30.99	30.99	30.99	30.81	-1.01%	-
Aug 27, 2024	31.31	31.31	31.31	31.31	31.12	0.23%	17
Aug 26, 2024	31.23	31.23	31.23	31.23	31.05	-0.53%	17
Aug 23, 2024	31.33	31.40	31.33	31.40	31.22	1.32%	224
Aug 22, 2024	30.99	30.99	30.99	30.99	30.81	-0.45%	2
Aug 21, 2024	31.02	31.13	31.02	31.13	30.95	0.84%	122
Aug 20, 2024	30.87	30.87	30.87	30.87	30.69	-0.86%	6
Aug 19, 2024	31.12	31.14	31.12	31.14	30.96	1.16%	184
Aug 16, 2024	30.78	30.78	30.78	30.78	30.60	0.86%	4
Aug 15, 2024	30.52	30.52	30.52	30.52	30.34	2.21%	10
Aug 14, 2024	29.94	29.94	29.86	29.86	29.68	-0.37%	107
Aug 13, 2024	29.66	29.97	29.66	29.97	29.79	1.49%	111
Aug 12, 2024	29.53	29.53	29.53	29.53	29.36	-0.14%	12
Aug 9, 2024	29.57	29.57	29.57	29.57	29.40	0.34%	3
Aug 8, 2024	29.47	29.47	29.47	29.47	29.30	3.51%	8
Aug 7, 2024	28.47	28.47	28.47	28.47	28.30	-0.87%	34
Aug 6, 2024	28.72	28.72	28.72	28.72	28.55	1.20%	8