ISVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	35.15	35.37	35.15	35.33	35.33	-0.41%	4,010
Nov 19, 2024	35.31	35.48	35.27	35.48	35.48	0.07%	2,104
Nov 18, 2024	35.44	35.52	35.42	35.45	35.45	0.67%	694
Nov 15, 2024	35.18	35.24	35.08	35.21	35.21	0.07%	2,451
Nov 14, 2024	35.26	35.40	35.18	35.19	35.19	0.05%	2,888
Nov 13, 2024	35.36	35.40	35.13	35.17	35.17	-0.58%	5,264
Nov 12, 2024	35.68	35.68	35.30	35.38	35.38	-1.61%	2,308
Nov 11, 2024	36.08	36.12	35.96	35.96	35.96	-0.29%	2,492
Nov 8, 2024	36.14	36.14	35.83	36.06	36.06	-1.30%	3,857
Nov 7, 2024	36.30	36.61	36.30	36.54	36.54	1.69%	2,170
Nov 6, 2024	35.76	35.93	35.64	35.93	35.93	-0.36%	6,030
Nov 5, 2024	36.07	36.07	36.06	36.06	36.06	0.64%	2,755
Nov 4, 2024	36.06	36.18	35.82	35.83	35.83	-0.09%	7,572
Nov 1, 2024	35.98	36.03	35.83	35.86	35.86	-0.34%	2,110
Oct 31, 2024	36.20	36.20	35.75	35.99	35.99	-0.60%	5,541
Oct 30, 2024	36.26	36.31	36.20	36.20	36.20	-0.02%	4,706
Oct 29, 2024	36.06	36.22	36.06	36.21	36.21	-0.38%	2,700
Oct 28, 2024	36.28	36.45	36.26	36.35	36.35	0.19%	5,603
Oct 25, 2024	36.56	36.56	36.17	36.28	36.28	-0.56%	2,675
Oct 24, 2024	36.45	36.53	36.35	36.49	36.49	0.29%	2,096
Oct 23, 2024	36.60	36.60	36.15	36.38	36.38	-1.24%	9,283
Oct 22, 2024	36.84	36.85	36.75	36.84	36.84	-0.20%	8,796
Oct 21, 2024	37.21	37.21	36.89	36.91	36.91	-1.26%	10,772
Oct 18, 2024	37.17	37.43	37.13	37.38	37.38	0.83%	38,157
Oct 17, 2024	37.10	37.20	37.07	37.07	37.07	-0.21%	1,363
Oct 16, 2024	37.09	37.15	37.09	37.15	37.15	0.26%	646
Oct 15, 2024	37.22	37.22	37.02	37.05	37.05	-0.45%	1,169
Oct 14, 2024	37.24	37.24	37.17	37.22	37.22	-0.10%	5,087
Oct 11, 2024	37.29	37.30	37.23	37.26	37.26	0.45%	1,884
Oct 10, 2024	36.98	37.09	36.98	37.09	37.09	-0.06%	1,577
Oct 9, 2024	36.98	37.11	36.98	37.11	37.11	-0.21%	462
Oct 8, 2024	37.19	37.19	37.19	37.19	37.19	-0.44%	202
Oct 7, 2024	37.44	37.44	37.29	37.35	37.35	-0.73%	1,012
Oct 4, 2024	37.67	37.67	37.63	37.63	37.63	0.96%	908
Oct 3, 2024	37.31	37.31	37.16	37.27	37.27	-0.78%	827
Oct 2, 2024	37.52	37.59	37.52	37.56	37.56	-0.56%	1,359
Oct 1, 2024	37.98	37.98	37.53	37.77	37.77	-0.36%	1,031
Sep 30, 2024	37.98	37.98	37.76	37.91	37.91	-0.09%	1,176
Sep 27, 2024	38.15	38.15	37.95	37.95	37.95	-0.60%	4,135
Sep 26, 2024	38.01	38.26	38.01	38.17	38.17	1.95%	2,106
Sep 25, 2024	37.77	37.77	37.42	37.44	37.44	-0.66%	4,393
Sep 24, 2024	37.56	37.71	37.56	37.69	37.69	0.43%	2,386
Sep 23, 2024	37.53	37.53	37.47	37.53	37.53	0.49%	1,442
Sep 20, 2024	37.35	37.38	37.35	37.35	37.35	-1.03%	525
Sep 19, 2024	37.62	37.80	37.50	37.74	37.74	1.76%	2,531
Sep 18, 2024	36.96	37.47	36.96	37.08	37.08	0.02%	907
Sep 17, 2024	37.18	37.24	37.01	37.07	37.07	-0.31%	2,800
Sep 16, 2024	37.00	37.19	36.96	37.19	37.19	0.90%	6,577
Sep 13, 2024	36.92	36.92	36.85	36.86	36.86	0.70%	973
Sep 12, 2024	36.10	36.60	36.10	36.60	36.60	1.18%	5,555
Sep 11, 2024	35.86	36.18	35.85	36.18	36.18	0.12%	2,318
Sep 10, 2024	36.13	36.13	35.89	36.13	36.13	-0.08%	6,560
Sep 9, 2024	36.13	36.16	36.13	36.16	36.16	0.99%	711
Sep 6, 2024	35.96	35.96	35.81	35.81	35.81	-2.04%	433
Sep 5, 2024	36.69	36.69	36.49	36.55	36.55	0.11%	4,431
Sep 4, 2024	36.58	36.58	36.40	36.51	36.51	0.03%	1,679
Sep 3, 2024	36.71	36.71	36.50	36.50	36.50	-2.03%	3,952
Aug 30, 2024	37.20	37.26	37.04	37.26	37.26	0.44%	2,392
Aug 29, 2024	37.03	37.20	37.03	37.09	37.09	0.26%	2,011
Aug 28, 2024	37.09	37.23	36.98	37.00	37.00	-0.81%	3,870
Aug 27, 2024	37.18	37.30	37.14	37.30	37.30	0.31%	5,688
Aug 26, 2024	37.26	37.26	37.16	37.19	37.19	-0.37%	6,212
Aug 23, 2024	37.05	37.33	37.05	37.33	37.33	2.08%	914
Aug 22, 2024	36.71	36.71	36.57	36.57	36.57	-0.57%	1,185
Aug 21, 2024	36.69	36.83	36.69	36.78	36.78	0.90%	1,254
Aug 20, 2024	36.40	36.48	36.35	36.45	36.45	-0.11%	2,896
Aug 19, 2024	36.48	36.54	36.48	36.49	36.49	1.06%	1,935
Aug 16, 2024	35.93	36.11	35.93	36.11	36.11	0.50%	513
Aug 15, 2024	35.93	36.02	35.91	35.93	35.93	0.71%	1,700
Aug 14, 2024	35.54	35.68	35.54	35.68	35.68	0.34%	2,133
Aug 13, 2024	35.28	35.56	35.28	35.56	35.56	1.72%	2,988
Aug 12, 2024	34.99	35.04	34.90	34.96	34.96	0.34%	1,577
Aug 9, 2024	34.66	34.86	34.66	34.84	34.84	0.61%	4,909
Aug 8, 2024	34.48	34.70	34.48	34.63	34.63	1.14%	1,567
Aug 7, 2024	34.72	34.74	34.24	34.24	34.24	-0.15%	1,558
Aug 6, 2024	33.84	34.41	33.84	34.29	34.29	0.89%	11,754
Aug 5, 2024	33.63	34.15	33.63	33.99	33.99	-3.34%	4,116
Aug 2, 2024	35.32	35.32	34.84	35.16	35.16	-1.71%	9,162
Aug 1, 2024	36.36	36.36	35.66	35.77	35.77	-2.65%	1,951
Jul 31, 2024	36.56	36.80	36.56	36.75	36.75	1.75%	8,196
Jul 30, 2024	36.07	36.12	36.03	36.12	36.12	0.38%	2,354
Jul 29, 2024	35.92	35.98	35.91	35.98	35.98	-0.11%	2,380
Jul 26, 2024	35.90	36.05	35.82	36.02	36.02	1.17%	4,717
Jul 25, 2024	35.42	35.78	35.38	35.60	35.60	-0.47%	13,535
Jul 24, 2024	36.09	36.09	35.74	35.77	35.77	-0.82%	1,009
Jul 23, 2024	36.02	36.13	36.02	36.07	36.07	-0.41%	693
Jul 22, 2024	36.21	36.21	36.21	36.21	36.21	0.58%	238
Jul 19, 2024	35.95	36.07	35.95	36.00	36.00	-0.65%	486
Jul 18, 2024	36.56	36.56	36.24	36.24	36.24	-0.66%	817
Jul 17, 2024	36.42	36.56	36.42	36.48	36.48	-0.41%	3,528
Jul 16, 2024	36.36	36.63	36.36	36.63	36.63	0.86%	2,014
Jul 15, 2024	36.39	36.48	36.29	36.32	36.32	-0.20%	10,213
Jul 12, 2024	36.49	36.49	36.38	36.39	36.39	1.07%	1,559
Jul 11, 2024	35.88	36.05	35.88	36.00	36.00	0.80%	28,894
Jul 10, 2024	35.60	35.72	35.60	35.72	35.72	1.12%	1,939
Jul 9, 2024	35.43	35.43	35.32	35.32	35.32	-0.52%	654
Jul 8, 2024	35.55	35.55	35.51	35.51	35.51	-0.27%	1,071
Jul 5, 2024	35.68	35.68	35.50	35.61	35.61	0.20%	1,051
Jul 3, 2024	35.55	35.56	35.54	35.54	35.54	1.49%	1,717
Jul 2, 2024	34.92	35.01	34.91	35.01	35.01	0.19%	2,559