ISVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.44	36.44	36.14	36.14	36.14	-1.28%	1,199
Feb 20, 2025	36.51	36.61	36.51	36.61	36.61	0.77%	1,940
Feb 19, 2025	36.33	36.33	36.25	36.33	36.33	-0.70%	1,791
Feb 18, 2025	36.42	36.71	36.42	36.59	36.59	0.49%	2,160
Feb 14, 2025	36.51	36.51	36.41	36.41	36.41	0.32%	1,346
Feb 13, 2025	36.14	36.29	36.14	36.29	36.29	0.86%	724
Feb 12, 2025	35.78	36.03	35.78	35.98	35.98	0.04%	1,278
Feb 11, 2025	35.87	35.98	35.86	35.97	35.97	-0.12%	2,240
Feb 10, 2025	35.89	36.04	35.83	36.01	36.01	0.89%	10,642
Feb 7, 2025	35.87	35.95	35.69	35.69	35.69	-0.34%	3,517
Feb 6, 2025	35.75	35.82	35.72	35.82	35.82	0.49%	1,887
Feb 5, 2025	35.40	35.64	35.40	35.64	35.64	1.14%	6,685
Feb 4, 2025	35.10	35.24	35.10	35.24	35.24	1.16%	981
Feb 3, 2025	34.68	35.01	34.61	34.84	34.84	-1.06%	6,509
Jan 31, 2025	35.38	35.38	35.21	35.21	35.21	-0.86%	1,623
Jan 30, 2025	35.46	35.67	35.46	35.52	35.52	1.22%	4,990
Jan 29, 2025	35.03	35.09	35.03	35.09	35.09	0.11%	445
Jan 28, 2025	35.05	35.05	35.05	35.05	35.05	-0.21%	282
Jan 27, 2025	35.14	35.14	35.10	35.12	35.12	-0.08%	2,498
Jan 24, 2025	35.01	35.24	35.01	35.15	35.15	0.34%	5,853
Jan 23, 2025	34.75	35.25	34.68	35.03	35.03	0.57%	374,102
Jan 22, 2025	35.06	35.06	34.83	34.83	34.83	-0.47%	7,492
Jan 21, 2025	34.87	35.00	34.87	35.00	35.00	1.74%	16,840
Jan 17, 2025	34.43	34.44	34.35	34.40	34.40	0.41%	1,726
Jan 16, 2025	34.09	34.38	33.86	34.25	34.25	0.29%	4,905
Jan 15, 2025	34.24	34.24	34.16	34.16	34.16	1.21%	5,152
Jan 14, 2025	33.56	33.76	33.56	33.75	33.75	0.36%	1,653
Jan 13, 2025	33.55	33.63	33.55	33.63	33.63	-0.52%	2,255
Jan 10, 2025	33.93	33.94	33.74	33.81	33.81	-1.47%	3,761
Jan 8, 2025	34.16	34.31	34.07	34.31	34.31	-0.22%	15,022
Jan 7, 2025	34.65	34.72	34.39	34.39	34.39	-0.93%	1,816
Jan 6, 2025	34.62	34.88	34.62	34.71	34.71	0.71%	3,423
Jan 3, 2025	34.45	34.50	34.33	34.46	34.46	0.45%	8,726
Jan 2, 2025	34.44	34.48	34.21	34.31	34.31	0.04%	7,516
Dec 31, 2024	34.20	34.37	34.20	34.30	34.30	0.04%	7,971
Dec 30, 2024	34.05	34.35	34.05	34.28	34.28	-0.03%	17,669
Dec 27, 2024	34.19	34.32	34.17	34.29	34.29	-0.24%	6,186
Dec 26, 2024	34.35	34.42	34.30	34.37	34.37	0.46%	4,761
Dec 24, 2024	34.22	34.22	34.17	34.22	34.22	0.46%	1,354
Dec 23, 2024	33.90	34.06	33.75	34.06	34.06	0.38%	11,738
Dec 20, 2024	33.55	34.07	33.55	33.93	33.93	0.48%	7,023
Dec 19, 2024	33.95	33.96	33.65	33.77	33.77	0.38%	11,188
Dec 18, 2024	34.44	34.54	33.64	33.64	33.64	-1.94%	37,588
Dec 17, 2024	36.97	36.97	34.28	34.31	34.31	-3.02%	6,947
Dec 16, 2024	35.37	35.54	35.36	35.38	34.65	-0.67%	4,362
Dec 13, 2024	35.74	35.74	35.50	35.62	34.89	-0.23%	6,163
Dec 12, 2024	35.92	36.04	35.70	35.70	34.97	-1.27%	5,579
Dec 11, 2024	36.15	36.16	36.10	36.16	35.42	0.70%	530
Dec 10, 2024	35.95	36.02	35.89	35.91	35.17	-0.34%	4,523
Dec 9, 2024	36.35	36.35	36.03	36.03	35.29	-0.16%	2,714
Dec 6, 2024	36.46	36.46	36.09	36.09	35.35	-0.77%	3,984
Dec 5, 2024	36.39	36.45	36.35	36.37	35.62	0.60%	2,317
Dec 4, 2024	36.10	36.15	36.10	36.15	35.41	-	528
Dec 3, 2024	36.13	36.33	36.13	36.15	35.41	0.33%	7,765
Dec 2, 2024	35.90	36.03	35.79	36.03	35.29	-0.05%	6,193
Nov 29, 2024	36.00	36.05	36.00	36.05	35.31	1.03%	519
Nov 27, 2024	35.53	35.70	35.53	35.68	34.94	0.68%	2,281
Nov 26, 2024	35.35	35.44	35.35	35.44	34.71	-0.54%	828
Nov 25, 2024	35.82	35.84	35.63	35.63	34.90	0.18%	1,833
Nov 22, 2024	35.45	35.59	35.45	35.57	34.83	0.39%	5,415
Nov 21, 2024	35.36	35.44	35.36	35.43	34.70	0.28%	740
Nov 20, 2024	35.15	35.37	35.15	35.33	34.60	-0.41%	4,010
Nov 19, 2024	35.31	35.48	35.27	35.48	34.74	0.07%	2,104
Nov 18, 2024	35.44	35.52	35.42	35.45	34.72	0.67%	694
Nov 15, 2024	35.18	35.24	35.08	35.21	34.49	0.07%	2,451
Nov 14, 2024	35.26	35.40	35.18	35.19	34.46	0.05%	2,888
Nov 13, 2024	35.36	35.40	35.13	35.17	34.45	-0.58%	5,264
Nov 12, 2024	35.68	35.68	35.30	35.38	34.65	-1.61%	2,308
Nov 11, 2024	36.08	36.12	35.96	35.96	35.21	-0.29%	2,492
Nov 8, 2024	36.14	36.14	35.83	36.06	35.32	-1.30%	3,857
Nov 7, 2024	36.30	36.61	36.30	36.54	35.78	1.69%	2,170
Nov 6, 2024	35.76	35.93	35.64	35.93	35.19	-0.36%	6,030
Nov 5, 2024	36.07	36.07	36.06	36.06	35.32	0.64%	2,755
Nov 4, 2024	36.06	36.18	35.82	35.83	35.09	-0.09%	7,572
Nov 1, 2024	35.98	36.03	35.83	35.86	35.12	-0.34%	2,110
Oct 31, 2024	36.20	36.20	35.75	35.99	35.24	-0.60%	5,541
Oct 30, 2024	36.26	36.31	36.20	36.20	35.46	-0.02%	4,706
Oct 29, 2024	36.06	36.22	36.06	36.21	35.46	-0.38%	2,700
Oct 28, 2024	36.28	36.45	36.26	36.35	35.60	0.19%	5,603
Oct 25, 2024	36.56	36.56	36.17	36.28	35.53	-0.56%	2,675
Oct 24, 2024	36.45	36.53	36.35	36.49	35.73	0.29%	2,096
Oct 23, 2024	36.60	36.60	36.15	36.38	35.63	-1.24%	9,283
Oct 22, 2024	36.84	36.85	36.75	36.84	36.08	-0.20%	8,796
Oct 21, 2024	37.21	37.21	36.89	36.91	36.15	-1.26%	10,772
Oct 18, 2024	37.17	37.43	37.13	37.38	36.61	0.83%	38,157
Oct 17, 2024	37.10	37.20	37.07	37.07	36.31	-0.21%	1,363
Oct 16, 2024	37.09	37.15	37.09	37.15	36.38	0.26%	646
Oct 15, 2024	37.22	37.22	37.02	37.05	36.29	-0.45%	1,169
Oct 14, 2024	37.24	37.24	37.17	37.22	36.45	-0.10%	5,087
Oct 11, 2024	37.29	37.30	37.23	37.26	36.49	0.45%	1,884
Oct 10, 2024	36.98	37.09	36.98	37.09	36.33	-0.06%	1,577
Oct 9, 2024	36.98	37.11	36.98	37.11	36.35	-0.21%	462
Oct 8, 2024	37.19	37.19	37.19	37.19	36.42	-0.44%	202
Oct 7, 2024	37.44	37.44	37.29	37.35	36.58	-0.73%	1,012
Oct 4, 2024	37.67	37.67	37.63	37.63	36.85	0.96%	908
Oct 3, 2024	37.31	37.31	37.16	37.27	36.50	-0.78%	827
Oct 2, 2024	37.52	37.59	37.52	37.56	36.79	-0.56%	1,359
Oct 1, 2024	37.98	37.98	37.53	37.77	36.99	-0.36%	1,031
Sep 30, 2024	37.98	37.98	37.76	37.91	37.13	-0.09%	1,176
Sep 27, 2024	38.15	38.15	37.95	37.95	37.16	-0.60%	4,135