ISTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	48.19	48.21	48.14	48.18	48.18	-0.04%	671,058
Jun 11, 2026	48.08	48.22	48.07	48.20	48.20	0.27%	449,390
Jun 10, 2026	48.10	48.11	48.05	48.07	48.07	-0.02%	328,362
Jun 9, 2026	48.08	48.09	48.05	48.08	48.08	0.12%	349,984
Jun 8, 2026	48.07	48.08	48.02	48.02	48.02	-0.04%	501,603
Jun 5, 2026	48.08	48.08	48.02	48.04	48.04	-0.27%	442,660
Jun 4, 2026	48.18	48.19	48.15	48.17	48.17	0.08%	739,175
Jun 3, 2026	48.09	48.14	48.09	48.13	48.13	-0.08%	1,392,783
Jun 2, 2026	48.18	48.18	48.15	48.17	48.17	-	1,335,302
Jun 1, 2026	48.13	48.18	48.09	48.17	48.17	-0.10%	783,799
May 29, 2026	48.34	48.40	48.34	48.39	48.22	0.12%	991,781
May 28, 2026	48.29	48.35	48.27	48.33	48.16	0.08%	2,461,403
May 27, 2026	48.28	48.30	48.27	48.29	48.12	0.04%	508,743
May 26, 2026	48.27	48.27	48.22	48.27	48.10	0.17%	600,155
May 22, 2026	48.22	48.22	48.14	48.19	48.02	0.02%	255,022
May 21, 2026	48.12	48.19	48.10	48.18	48.01	-	318,050
May 20, 2026	48.08	48.20	48.07	48.18	48.01	0.23%	385,996
May 19, 2026	48.06	48.09	48.03	48.07	47.90	-0.12%	404,926
May 18, 2026	48.16	48.18	48.10	48.13	47.96	-	345,096
May 15, 2026	48.15	48.15	48.11	48.13	47.96	-0.23%	235,196
May 14, 2026	48.30	48.30	48.23	48.24	48.07	-0.02%	256,502
May 13, 2026	48.25	48.29	48.21	48.25	48.08	-	207,325
May 12, 2026	48.26	48.26	48.23	48.25	48.08	-0.10%	232,183
May 11, 2026	48.35	48.35	48.29	48.30	48.13	-0.12%	401,595
May 8, 2026	48.37	48.38	48.34	48.36	48.19	0.12%	232,754
May 7, 2026	48.40	48.40	48.28	48.30	48.13	-0.10%	359,994
May 6, 2026	48.35	48.36	48.33	48.35	48.18	0.19%	848,653
May 5, 2026	48.24	48.28	48.24	48.26	48.09	0.06%	830,814
May 4, 2026	48.28	48.28	48.18	48.23	48.06	-0.12%	576,933
May 1, 2026	48.30	48.36	48.28	48.29	48.12	0.03%	860,597
Apr 30, 2026	48.46	48.47	48.43	48.45	48.11	0.12%	299,275
Apr 29, 2026	48.47	48.47	48.38	48.39	48.05	-0.25%	669,817
Apr 28, 2026	48.51	48.51	48.48	48.51	48.17	-0.06%	465,752
Apr 27, 2026	48.55	48.56	48.51	48.54	48.20	-0.04%	378,073
Apr 24, 2026	48.50	48.57	48.49	48.56	48.22	0.12%	224,960
Apr 23, 2026	48.54	48.54	48.46	48.50	48.16	-0.06%	407,818
Apr 22, 2026	48.55	48.56	48.52	48.53	48.19	0.04%	325,284
Apr 21, 2026	48.57	48.57	48.49	48.51	48.17	-0.19%	257,998
Apr 20, 2026	48.61	48.62	48.57	48.60	48.26	-0.02%	265,822
Apr 17, 2026	48.59	48.63	48.59	48.61	48.27	0.23%	334,394
Apr 16, 2026	48.55	48.55	48.47	48.50	48.16	-0.04%	369,490
Apr 15, 2026	48.52	48.52	48.49	48.52	48.18	-0.04%	328,977
Apr 14, 2026	48.45	48.54	48.45	48.54	48.20	0.14%	322,437
Apr 13, 2026	48.43	48.48	48.41	48.47	48.13	0.12%	323,647
Apr 10, 2026	48.47	48.47	48.41	48.41	48.07	-0.08%	367,186
Apr 9, 2026	48.42	48.49	48.39	48.45	48.11	0.04%	448,231
Apr 8, 2026	48.49	48.49	48.40	48.43	48.09	0.19%	412,877
Apr 7, 2026	48.31	48.35	48.25	48.34	48.00	0.12%	353,103
Apr 6, 2026	48.29	48.32	48.28	48.28	47.94	-0.14%	469,633
Apr 2, 2026	48.29	48.36	48.29	48.35	48.01	0.10%	644,185