ISMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	28.31	28.31	28.08	28.10	28.10	-0.96%	4,792
Jun 4, 2026	28.32	28.39	28.30	28.38	28.38	-0.37%	5,966
Jun 3, 2026	28.44	28.48	28.40	28.48	28.48	0.83%	6,611
Jun 2, 2026	28.09	28.29	28.09	28.25	28.24	0.12%	9,442
Jun 1, 2026	28.23	28.31	28.16	28.21	28.21	0.04%	18,639
May 29, 2026	28.27	28.27	28.14	28.20	28.20	0.08%	8,775
May 28, 2026	28.14	28.23	28.10	28.18	28.18	-0.61%	9,046
May 27, 2026	28.36	28.37	28.25	28.35	28.35	-0.11%	8,967
May 26, 2026	28.38	28.41	28.29	28.38	28.38	0.03%	7,945
May 22, 2026	28.39	28.39	28.33	28.37	28.37	-0.11%	5,461
May 21, 2026	28.44	28.44	28.34	28.40	28.40	0.37%	10,633
May 20, 2026	28.34	28.34	28.23	28.30	28.30	-0.23%	5,656
May 19, 2026	28.29	28.42	28.22	28.36	28.36	0.44%	8,472
May 18, 2026	28.27	28.30	28.18	28.24	28.24	-0.16%	17,192
May 15, 2026	28.33	28.50	28.23	28.28	28.28	-0.51%	7,597
May 14, 2026	28.43	28.45	28.35	28.43	28.43	-0.18%	8,384
May 13, 2026	28.50	28.50	28.46	28.48	28.48	0.03%	12,928
May 12, 2026	28.46	28.49	28.32	28.47	28.47	0.44%	27,244
May 11, 2026	28.34	28.41	28.26	28.34	28.34	1.09%	4,105
May 8, 2026	28.01	28.06	28.00	28.04	28.04	-0.09%	9,611
May 7, 2026	28.00	28.10	27.93	28.06	28.06	-0.02%	9,613
May 6, 2026	28.04	28.08	28.03	28.07	28.07	0.47%	15,732
May 5, 2026	27.99	28.00	27.94	27.94	27.94	-0.32%	8,321
May 4, 2026	27.94	28.06	27.93	28.03	28.03	0.11%	7,746
May 1, 2026	28.00	28.03	27.92	28.00	28.00	-0.02%	15,541
Apr 30, 2026	27.99	28.01	27.93	28.00	28.00	0.29%	11,748
Apr 29, 2026	27.92	27.97	27.91	27.92	27.92	0.23%	12,526
Apr 28, 2026	27.90	27.90	27.82	27.86	27.86	-0.23%	16,575
Apr 27, 2026	27.88	27.99	27.88	27.92	27.92	-0.21%	17,091
Apr 24, 2026	27.94	27.98	27.83	27.98	27.98	0.34%	8,973
Apr 23, 2026	27.87	27.92	27.82	27.89	27.89	-0.02%	10,601
Apr 22, 2026	27.99	27.99	27.80	27.89	27.89	0.23%	23,505
Apr 21, 2026	27.76	27.86	27.76	27.83	27.83	0.09%	15,330
Apr 20, 2026	27.73	27.85	27.73	27.80	27.80	0.18%	10,783
Apr 17, 2026	27.73	27.78	27.69	27.75	27.75	-0.29%	18,146
Apr 16, 2026	27.90	27.91	27.81	27.83	27.83	0.08%	4,995
Apr 15, 2026	27.88	27.88	27.78	27.81	27.81	-0.36%	10,125
Apr 14, 2026	27.83	27.97	27.83	27.91	27.91	-0.14%	19,647
Apr 13, 2026	27.95	30.72	27.84	27.95	27.95	0.90%	280,756
Apr 10, 2026	27.75	28.72	27.67	27.70	27.70	0.16%	19,507
Apr 9, 2026	27.61	27.68	27.61	27.66	27.66	-0.01%	7,029
Apr 8, 2026	27.69	27.69	27.54	27.66	27.66	0.19%	10,067
Apr 7, 2026	27.64	27.68	27.55	27.61	27.61	-0.04%	8,730
Apr 6, 2026	27.87	27.87	27.53	27.62	27.62	0.40%	6,860
Apr 2, 2026	27.49	27.56	27.46	27.51	27.51	0.36%	10,165
Apr 1, 2026	27.43	27.48	27.35	27.41	27.41	0.45%	5,489
Mar 31, 2026	27.28	27.32	27.20	27.29	27.29	0.21%	4,089
Mar 30, 2026	27.27	27.30	27.10	27.23	27.23	0.22%	7,104
Mar 27, 2026	27.04	27.17	26.88	27.17	27.17	0.48%	64,081
Mar 26, 2026	27.10	27.16	26.93	27.04	27.04	0.04%	10,145