ISTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	48.81	48.82	48.78	48.80	48.80	0.06%	289,035
Jan 12, 2026	48.77	48.79	48.76	48.77	48.77	-	407,681
Jan 9, 2026	48.80	48.80	48.76	48.77	48.77	-0.02%	306,274
Jan 8, 2026	48.78	48.79	48.76	48.78	48.78	-0.06%	321,776
Jan 7, 2026	48.82	48.82	48.79	48.81	48.81	0.04%	313,333
Jan 6, 2026	48.80	48.80	48.76	48.79	48.79	-0.02%	391,106
Jan 5, 2026	48.76	48.80	48.76	48.80	48.80	0.08%	434,897
Jan 2, 2026	48.77	48.78	48.74	48.76	48.76	0.02%	383,002
Dec 31, 2025	48.77	48.78	48.74	48.75	48.75	-0.06%	197,165
Dec 30, 2025	48.76	48.79	48.75	48.78	48.78	-0.02%	468,289
Dec 29, 2025	48.77	48.79	48.75	48.79	48.79	0.10%	609,728
Dec 26, 2025	48.73	48.74	48.72	48.74	48.74	0.08%	283,261
Dec 24, 2025	48.69	48.70	48.67	48.70	48.70	0.06%	285,207
Dec 23, 2025	48.64	48.68	48.62	48.67	48.67	-0.02%	415,035
Dec 22, 2025	48.67	48.68	48.66	48.68	48.68	-	482,489
Dec 19, 2025	48.68	48.70	48.67	48.68	48.68	-0.39%	359,993
Dec 18, 2025	48.88	48.89	48.85	48.87	48.70	0.08%	258,873
Dec 17, 2025	48.82	48.83	48.80	48.83	48.66	-	244,786
Dec 16, 2025	48.79	48.84	48.78	48.83	48.66	0.12%	291,014
Dec 15, 2025	48.78	48.80	48.75	48.77	48.60	0.04%	358,615
Dec 12, 2025	48.74	48.75	48.72	48.75	48.58	-0.02%	315,168
Dec 11, 2025	48.79	48.79	48.74	48.76	48.59	0.06%	209,494
Dec 10, 2025	48.63	48.75	48.63	48.73	48.56	0.16%	278,572
Dec 9, 2025	48.69	48.71	48.65	48.65	48.48	-0.08%	283,923
Dec 8, 2025	48.72	48.72	48.66	48.69	48.52	-0.08%	537,303
Dec 5, 2025	48.75	48.75	48.71	48.73	48.56	-0.04%	336,823
Dec 4, 2025	48.77	48.77	48.73	48.75	48.58	-0.12%	259,112
Dec 3, 2025	48.76	48.81	48.74	48.81	48.64	0.18%	1,531,690
Dec 2, 2025	48.71	48.74	48.71	48.72	48.55	0.07%	509,607
Dec 1, 2025	48.71	48.72	48.68	48.69	48.52	-0.52%	573,145
Nov 28, 2025	48.95	48.96	48.92	48.94	48.60	-	275,204
Nov 26, 2025	48.91	48.94	48.90	48.94	48.60	-0.02%	232,516
Nov 25, 2025	48.89	48.96	48.89	48.95	48.61	0.10%	2,339,656
Nov 24, 2025	48.88	48.90	48.86	48.90	48.56	0.06%	288,347
Nov 21, 2025	48.86	48.87	48.83	48.87	48.53	0.16%	291,449
Nov 20, 2025	48.79	48.82	48.78	48.79	48.45	0.08%	289,251
Nov 19, 2025	48.78	48.79	48.74	48.75	48.41	-0.02%	296,138
Nov 18, 2025	48.79	48.79	48.74	48.76	48.42	0.06%	284,370
Nov 17, 2025	48.73	48.74	48.72	48.73	48.39	0.04%	323,421
Nov 14, 2025	48.76	48.77	48.71	48.71	48.37	-0.06%	207,103
Nov 13, 2025	48.74	48.77	48.73	48.74	48.40	-0.08%	456,010
Nov 12, 2025	48.79	48.81	48.75	48.78	48.44	-0.04%	417,194
Nov 11, 2025	48.77	48.81	48.76	48.80	48.46	0.12%	216,485
Nov 10, 2025	48.74	48.76	48.72	48.74	48.40	-0.02%	328,687
Nov 7, 2025	48.73	48.77	48.73	48.75	48.41	0.04%	366,859
Nov 6, 2025	48.73	48.74	48.71	48.73	48.39	0.19%	338,942
Nov 5, 2025	48.69	48.69	48.63	48.64	48.30	-0.16%	253,623
Nov 4, 2025	48.69	48.72	48.68	48.72	48.38	0.10%	337,408
Nov 3, 2025	48.68	48.69	48.66	48.67	48.33	-0.39%	375,957
Oct 31, 2025	48.88	48.89	48.86	48.86	48.35	-	262,188