ISMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	28.39	28.47	28.31	28.36	28.36	-0.14%	8,178
Aug 27, 2026	28.36	28.40	28.32	28.40	28.40	0.25%	7,612
Aug 26, 2026	28.35	28.36	28.31	28.33	28.33	0.19%	12,132
Aug 25, 2026	28.24	28.33	28.14	28.28	28.28	0.10%	7,738
Aug 24, 2026	28.28	28.28	28.18	28.25	28.25	-0.26%	1,609
Aug 21, 2026	28.28	28.38	28.27	28.32	28.32	0.31%	3,675
Aug 20, 2026	28.13	28.29	28.13	28.23	28.23	0.47%	3,599
Aug 19, 2026	28.27	28.31	28.10	28.10	28.10	-0.73%	15,238
Aug 18, 2026	28.46	28.46	28.28	28.31	28.31	-0.43%	30,191
Aug 17, 2026	28.42	28.43	28.41	28.43	28.43	0.22%	1,819
Aug 14, 2026	28.36	28.40	28.30	28.37	28.37	-0.06%	8,714
Aug 13, 2026	28.30	28.42	28.30	28.39	28.39	0.59%	18,146
Aug 12, 2026	28.29	28.34	28.22	28.22	28.22	-0.32%	4,822
Aug 11, 2026	28.33	28.33	28.24	28.31	28.31	0.41%	24,552
Aug 10, 2026	28.15	28.24	28.10	28.19	28.19	0.57%	7,216
Aug 7, 2026	28.00	28.06	28.00	28.04	28.04	0.29%	3,887
Aug 6, 2026	27.81	27.96	27.81	27.96	27.96	-0.04%	4,111
Aug 5, 2026	27.98	28.04	27.93	27.97	27.97	0.18%	14,928
Aug 4, 2026	27.83	28.01	27.81	27.92	27.92	0.53%	10,003
Aug 3, 2026	27.85	27.85	27.69	27.77	27.77	-1.14%	15,488
Jul 31, 2026	28.05	28.10	28.00	28.09	28.09	0.95%	7,415
Jul 30, 2026	27.93	27.95	27.70	27.83	27.82	-0.45%	16,697
Jul 29, 2026	27.92	28.01	27.90	27.95	27.95	0.01%	4,927
Jul 28, 2026	27.95	28.00	27.90	27.95	27.95	-0.33%	3,793
Jul 27, 2026	28.16	28.16	28.04	28.04	28.04	-0.27%	7,648
Jul 24, 2026	28.23	28.23	28.12	28.12	28.11	-0.55%	5,758
Jul 23, 2026	28.27	28.33	28.25	28.27	28.27	0.16%	2,260
Jul 22, 2026	28.13	28.26	28.13	28.23	28.23	0.66%	3,213
Jul 21, 2026	28.13	28.13	28.01	28.04	28.04	0.43%	12,146
Jul 20, 2026	27.95	27.97	27.84	27.92	27.92	-0.39%	13,280
Jul 17, 2026	27.88	28.10	27.86	28.03	28.03	0.11%	9,765
Jul 16, 2026	28.06	28.08	27.95	28.00	28.00	-0.21%	8,825
Jul 15, 2026	28.08	28.08	27.89	28.06	28.06	-0.06%	5,116
Jul 14, 2026	28.09	28.09	28.04	28.08	28.08	0.22%	3,987
Jul 13, 2026	27.98	28.05	27.89	28.02	28.02	-0.19%	4,401
Jul 10, 2026	28.05	28.15	28.00	28.07	28.07	-0.17%	8,708
Jul 9, 2026	28.13	28.20	28.07	28.12	28.12	-0.27%	3,322
Jul 8, 2026	28.19	28.26	28.15	28.19	28.19	0.47%	2,042
Jul 7, 2026	27.99	28.06	27.97	28.06	28.06	0.57%	3,588
Jul 6, 2026	27.95	27.95	27.86	27.90	27.90	0.46%	3,140
Jul 2, 2026	27.90	27.90	27.74	27.77	27.77	-0.42%	12,599
Jul 1, 2026	27.98	28.02	27.87	27.89	27.89	-0.23%	8,146
Jun 30, 2026	27.93	27.99	27.88	27.96	27.96	0.38%	10,985
Jun 29, 2026	27.82	27.92	27.81	27.85	27.85	0.18%	3,013
Jun 26, 2026	27.80	27.87	27.77	27.80	27.80	-0.43%	6,117
Jun 25, 2026	27.89	27.92	27.82	27.92	27.92	0.32%	7,088
Jun 24, 2026	27.84	27.85	27.79	27.83	27.83	-0.48%	6,294
Jun 23, 2026	28.01	28.03	27.93	27.96	27.96	-0.32%	4,883
Jun 22, 2026	28.10	28.13	28.02	28.06	28.06	-0.14%	5,662
Jun 18, 2026	28.02	28.12	28.02	28.10	28.09	0.20%	4,059