ISTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	47.91	47.92	47.89	47.90	47.90	-0.13%	327,432
Jul 22, 2026	47.99	48.01	47.96	47.96	47.96	-0.12%	504,758
Jul 21, 2026	48.03	48.04	48.01	48.02	48.02	-0.08%	571,684
Jul 20, 2026	48.08	48.09	48.04	48.06	48.06	-0.10%	327,703
Jul 17, 2026	48.12	48.15	48.09	48.11	48.11	0.02%	224,745
Jul 16, 2026	48.08	48.11	48.07	48.10	48.10	-	289,370
Jul 15, 2026	48.07	48.12	48.06	48.10	48.10	0.11%	365,197
Jul 14, 2026	48.04	48.07	48.01	48.05	48.05	0.18%	288,573
Jul 13, 2026	48.02	48.02	47.95	47.96	47.96	-0.15%	379,640
Jul 10, 2026	48.06	48.08	48.02	48.03	48.03	-0.04%	219,719
Jul 9, 2026	48.02	48.08	48.02	48.05	48.05	0.06%	278,247
Jul 8, 2026	48.03	48.04	47.98	48.02	48.02	-0.08%	805,852
Jul 7, 2026	48.12	48.13	48.05	48.06	48.06	-0.17%	541,377
Jul 6, 2026	48.11	48.14	48.10	48.14	48.14	0.04%	493,106
Jul 2, 2026	48.10	48.13	48.08	48.12	48.12	0.15%	334,645
Jul 1, 2026	48.06	48.09	48.04	48.05	48.05	-0.06%	444,464
Jun 30, 2026	48.28	48.28	48.24	48.25	48.08	-0.10%	340,776
Jun 29, 2026	48.28	48.32	48.28	48.30	48.13	-	885,352
Jun 26, 2026	48.27	48.32	48.27	48.30	48.13	0.10%	184,624
Jun 25, 2026	48.26	48.28	48.24	48.25	48.08	0.06%	202,756
Jun 24, 2026	48.21	48.23	48.19	48.22	48.05	0.15%	432,293
Jun 23, 2026	48.16	48.17	48.14	48.15	47.98	0.08%	509,579
Jun 22, 2026	48.12	48.14	48.09	48.11	47.94	-0.12%	400,484
Jun 18, 2026	48.17	48.21	48.16	48.17	48.00	0.15%	241,528
Jun 17, 2026	48.24	48.25	48.08	48.10	47.93	-0.29%	444,004
Jun 16, 2026	48.22	48.26	48.22	48.24	48.07	-0.02%	434,784
Jun 15, 2026	48.25	48.26	48.22	48.25	48.08	0.15%	2,318,010
Jun 12, 2026	48.19	48.21	48.14	48.18	48.01	-0.04%	671,058
Jun 11, 2026	48.08	48.22	48.07	48.20	48.03	0.27%	449,390
Jun 10, 2026	48.10	48.11	48.05	48.07	47.90	-0.02%	328,362
Jun 9, 2026	48.08	48.09	48.05	48.08	47.91	0.12%	349,990
Jun 8, 2026	48.07	48.08	48.02	48.02	47.85	-0.04%	501,604
Jun 5, 2026	48.08	48.08	48.02	48.04	47.87	-0.27%	442,711
Jun 4, 2026	48.18	48.19	48.15	48.17	48.00	0.08%	739,175
Jun 3, 2026	48.09	48.14	48.09	48.13	47.96	-0.08%	1,392,791
Jun 2, 2026	48.18	48.18	48.15	48.17	48.00	-	1,435,308
Jun 1, 2026	48.13	48.18	48.09	48.17	48.00	-0.10%	783,799
May 29, 2026	48.34	48.40	48.34	48.39	48.05	0.12%	991,781
May 28, 2026	48.29	48.35	48.27	48.33	47.99	0.08%	2,461,403
May 27, 2026	48.28	48.30	48.27	48.29	47.95	0.04%	508,743
May 26, 2026	48.27	48.27	48.22	48.27	47.93	0.17%	600,155
May 22, 2026	48.22	48.22	48.14	48.19	47.85	0.02%	255,022
May 21, 2026	48.12	48.19	48.10	48.18	47.84	-	318,050
May 20, 2026	48.08	48.20	48.07	48.18	47.84	0.23%	385,996
May 19, 2026	48.06	48.09	48.03	48.07	47.73	-0.12%	404,926
May 18, 2026	48.16	48.18	48.10	48.13	47.79	-	345,096
May 15, 2026	48.15	48.15	48.11	48.13	47.79	-0.23%	235,196
May 14, 2026	48.30	48.30	48.23	48.24	47.90	-0.02%	256,502
May 13, 2026	48.25	48.29	48.21	48.25	47.91	-	207,325
May 12, 2026	48.26	48.26	48.23	48.25	47.91	-0.10%	232,183