ISHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	36.68	36.68	36.68	36.68	36.68	0.60%	40
Nov 21, 2024	36.35	36.46	36.35	36.46	36.46	0.44%	757
Nov 20, 2024	36.30	36.30	36.30	36.30	36.30	0.54%	20
Nov 19, 2024	35.88	36.11	35.88	36.11	36.11	0.33%	253
Nov 18, 2024	35.99	35.99	35.99	35.99	35.99	0.45%	80
Nov 15, 2024	35.83	35.83	35.83	35.83	35.83	-0.89%	2
Nov 14, 2024	36.15	36.15	36.15	36.15	36.15	-0.69%	80
Nov 13, 2024	36.40	36.40	36.40	36.40	36.40	0.41%	2
Nov 12, 2024	36.25	36.25	36.25	36.25	36.25	-0.77%	23
Nov 11, 2024	36.66	36.72	36.48	36.53	36.53	0.61%	1,555
Nov 8, 2024	36.33	36.33	36.16	36.31	36.31	-1.81%	530
Nov 7, 2024	37.14	37.14	36.98	36.98	36.98	0.13%	274
Nov 6, 2024	36.93	36.93	36.93	36.93	36.93	1.36%	40
Nov 5, 2024	36.43	36.43	36.43	36.43	36.43	1.88%	16
Nov 4, 2024	35.76	35.76	35.76	35.76	35.76	1.42%	56
Nov 1, 2024	35.26	35.26	35.26	35.26	35.26	-0.62%	2
Oct 31, 2024	35.48	35.48	35.48	35.48	35.48	-0.59%	72
Oct 30, 2024	37.33	37.33	35.68	35.69	35.69	0.65%	1,113
Oct 29, 2024	35.46	35.46	35.46	35.46	35.46	0.82%	16
Oct 28, 2024	35.17	35.17	35.17	35.17	35.17	1.09%	19
Oct 25, 2024	34.79	34.79	34.79	34.79	34.79	-1.95%	97
Oct 24, 2024	34.63	35.49	34.62	35.49	35.49	2.19%	409
Oct 23, 2024	34.73	34.73	34.73	34.73	34.73	-0.99%	1
Oct 22, 2024	35.00	35.07	35.00	35.07	35.07	0.82%	478
Oct 21, 2024	34.45	34.79	34.43	34.79	34.79	0.90%	15,209
Oct 18, 2024	34.48	34.48	34.48	34.48	34.48	1.38%	75
Oct 17, 2024	34.01	34.01	34.01	34.01	34.01	-1.33%	22
Oct 16, 2024	34.47	34.47	34.47	34.47	34.47	0.75%	87
Oct 15, 2024	34.21	34.21	34.21	34.21	34.21	-1.43%	1
Oct 14, 2024	34.71	34.71	34.71	34.71	34.71	-0.28%	14
Oct 11, 2024	34.81	34.81	34.81	34.81	34.81	1.12%	122
Oct 10, 2024	34.42	34.42	34.42	34.42	34.42	-0.25%	11
Oct 9, 2024	34.51	34.51	34.51	34.51	34.51	-0.12%	40
Oct 8, 2024	34.44	34.55	34.44	34.55	34.55	-0.80%	421
Oct 7, 2024	34.84	34.84	34.83	34.83	34.83	-0.49%	110
Oct 4, 2024	35.00	35.00	35.00	35.00	35.00	1.36%	3
Oct 3, 2024	34.53	34.53	34.53	34.53	34.53	-1.06%	100
Oct 2, 2024	34.90	34.90	34.90	34.90	34.90	0.98%	46
Oct 1, 2024	34.56	34.56	34.56	34.56	34.56	0.55%	4
Sep 30, 2024	34.32	34.37	34.32	34.37	34.37	-0.32%	224
Sep 27, 2024	34.52	34.52	34.35	34.48	34.48	0.85%	1,372
Sep 26, 2024	34.17	34.19	33.92	34.19	34.19	2.83%	507
Sep 25, 2024	33.25	33.25	33.25	33.25	33.22	-1.01%	7
Sep 24, 2024	33.19	33.59	33.19	33.59	33.56	2.32%	455
Sep 23, 2024	32.83	32.83	32.83	32.83	32.80	1.07%	1
Sep 20, 2024	32.48	32.48	32.48	32.48	32.45	-0.92%	5
Sep 19, 2024	32.78	32.78	32.78	32.78	32.75	2.41%	97
Sep 18, 2024	32.01	32.01	32.01	32.01	31.99	0.19%	30
Sep 17, 2024	31.95	31.95	31.95	31.95	31.93	0.58%	23
Sep 16, 2024	31.77	31.77	31.77	31.77	31.74	0.84%	29
Sep 13, 2024	31.50	31.50	31.50	31.50	31.48	0.51%	103
Sep 12, 2024	31.34	31.34	31.34	31.34	31.32	1.13%	6
Sep 11, 2024	30.93	31.01	30.93	30.99	30.97	0.75%	217
Sep 10, 2024	30.58	30.76	30.54	30.76	30.74	-	1,826
Sep 9, 2024	30.88	30.88	30.76	30.76	30.74	1.18%	213
Sep 6, 2024	30.51	30.51	30.40	30.40	30.38	-2.00%	103
Sep 5, 2024	31.02	31.02	31.02	31.02	31.00	-0.06%	5
Sep 4, 2024	31.04	31.04	31.04	31.04	31.02	-4.35%	20
Sep 3, 2024	32.45	32.45	32.45	32.45	32.42	3.08%	2
Aug 30, 2024	31.48	31.48	31.48	31.48	31.46	0.77%	3
Aug 29, 2024	31.24	31.24	31.24	31.24	31.22	0.80%	2
Aug 28, 2024	30.99	30.99	30.99	30.99	30.97	-1.01%	-
Aug 27, 2024	31.31	31.31	31.31	31.31	31.28	0.23%	17
Aug 26, 2024	31.23	31.23	31.23	31.23	31.21	-0.53%	17
Aug 23, 2024	31.33	31.40	31.33	31.40	31.38	1.32%	224
Aug 22, 2024	30.99	30.99	30.99	30.99	30.97	-0.45%	2
Aug 21, 2024	31.02	31.13	31.02	31.13	31.11	0.84%	122
Aug 20, 2024	30.87	30.87	30.87	30.87	30.85	-0.86%	6
Aug 19, 2024	31.12	31.14	31.12	31.14	31.12	1.16%	184
Aug 16, 2024	30.78	30.78	30.78	30.78	30.76	0.86%	4
Aug 15, 2024	30.52	30.52	30.52	30.52	30.50	2.21%	10
Aug 14, 2024	29.94	29.94	29.86	29.86	29.84	-0.37%	107
Aug 13, 2024	29.66	29.97	29.66	29.97	29.95	1.49%	111
Aug 12, 2024	29.53	29.53	29.53	29.53	29.51	-0.14%	12
Aug 9, 2024	29.57	29.57	29.57	29.57	29.55	0.34%	3
Aug 8, 2024	29.47	29.47	29.47	29.47	29.45	3.51%	8
Aug 7, 2024	28.47	28.47	28.47	28.47	28.45	-0.87%	34
Aug 6, 2024	28.72	28.72	28.72	28.72	28.70	1.20%	8
Aug 5, 2024	28.38	28.38	28.38	28.38	28.36	-1.49%	12
Aug 2, 2024	29.08	29.08	28.81	28.81	28.79	-2.70%	117
Aug 1, 2024	29.61	29.61	29.61	29.61	29.59	-1.86%	42
Jul 31, 2024	30.17	30.17	30.17	30.17	30.15	1.72%	35
Jul 30, 2024	29.63	29.66	29.63	29.66	29.64	0.10%	500
Jul 29, 2024	29.72	29.72	29.63	29.63	29.61	0.09%	308
Jul 26, 2024	29.60	29.60	29.60	29.60	29.58	1.24%	67
Jul 25, 2024	29.52	29.52	29.24	29.24	29.22	-0.78%	376
Jul 24, 2024	29.47	29.47	29.47	29.47	29.45	-2.20%	31
Jul 23, 2024	30.13	30.13	30.13	30.13	30.11	-0.95%	1
Jul 22, 2024	30.22	30.42	30.22	30.42	30.40	1.17%	2,011
Jul 19, 2024	30.07	30.07	30.07	30.07	30.05	-	12
Jul 18, 2024	30.35	30.35	30.07	30.07	30.05	-1.47%	311
Jul 17, 2024	30.52	30.52	30.52	30.52	30.50	-2.30%	18
Jul 16, 2024	31.24	31.24	31.24	31.24	31.22	1.36%	177
Jul 15, 2024	30.98	30.98	30.82	30.82	30.80	-0.82%	392
Jul 12, 2024	31.08	31.08	31.08	31.08	31.05	1.11%	104
Jul 11, 2024	30.73	30.73	30.73	30.73	30.71	0.64%	3
Jul 10, 2024	30.54	30.54	30.54	30.54	30.52	0.39%	10
Jul 9, 2024	30.42	30.42	30.42	30.42	30.40	0.76%	111
Jul 8, 2024	30.17	30.19	30.17	30.19	30.17	-0.79%	562
Jul 5, 2024	30.43	30.43	30.43	30.43	30.41	0.63%	27