ISVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	38.01	38.26	38.01	38.17	37.39	1.95%	2,106
Sep 25, 2024	37.77	37.77	37.42	37.44	36.67	-0.66%	4,393
Sep 24, 2024	37.56	37.71	37.56	37.69	36.91	0.43%	2,386
Sep 23, 2024	37.53	37.53	37.47	37.53	36.76	0.49%	1,442
Sep 20, 2024	37.35	37.38	37.35	37.35	36.58	-1.03%	525
Sep 19, 2024	37.62	37.80	37.50	37.74	36.96	1.76%	2,531
Sep 18, 2024	36.96	37.47	36.96	37.08	36.32	0.02%	907
Sep 17, 2024	37.18	37.24	37.01	37.07	36.31	-0.31%	2,800
Sep 16, 2024	37.00	37.19	36.96	37.19	36.42	0.90%	6,577
Sep 13, 2024	36.92	36.92	36.85	36.86	36.10	0.70%	973
Sep 12, 2024	36.10	36.60	36.10	36.60	35.85	1.18%	5,555
Sep 11, 2024	35.86	36.18	35.85	36.18	35.43	0.12%	2,318
Sep 10, 2024	36.13	36.13	35.89	36.13	35.39	-0.08%	6,560
Sep 9, 2024	36.13	36.16	36.13	36.16	35.42	0.99%	711
Sep 6, 2024	35.96	35.96	35.81	35.81	35.07	-2.04%	433
Sep 5, 2024	36.69	36.69	36.49	36.55	35.80	0.11%	4,431
Sep 4, 2024	36.58	36.58	36.40	36.51	35.76	0.03%	1,679
Sep 3, 2024	36.71	36.71	36.50	36.50	35.75	-2.03%	3,952
Aug 30, 2024	37.20	37.26	37.04	37.26	36.49	0.44%	2,392
Aug 29, 2024	37.03	37.20	37.03	37.09	36.33	0.26%	2,011
Aug 28, 2024	37.09	37.23	36.98	37.00	36.24	-0.81%	3,870
Aug 27, 2024	37.18	37.30	37.14	37.30	36.53	0.31%	5,688
Aug 26, 2024	37.26	37.26	37.16	37.19	36.42	-0.37%	6,212
Aug 23, 2024	37.05	37.33	37.05	37.33	36.56	2.08%	914
Aug 22, 2024	36.71	36.71	36.57	36.57	35.81	-0.57%	1,185
Aug 21, 2024	36.69	36.83	36.69	36.78	36.02	0.90%	1,254
Aug 20, 2024	36.40	36.48	36.35	36.45	35.70	-0.11%	2,896
Aug 19, 2024	36.48	36.54	36.48	36.49	35.74	1.06%	1,935
Aug 16, 2024	35.93	36.11	35.93	36.11	35.36	0.50%	513
Aug 15, 2024	35.93	36.02	35.91	35.93	35.19	0.71%	1,700
Aug 14, 2024	35.54	35.68	35.54	35.68	34.94	0.34%	2,133
Aug 13, 2024	35.28	35.56	35.28	35.56	34.83	1.72%	2,988
Aug 12, 2024	34.99	35.04	34.90	34.96	34.24	0.34%	1,577
Aug 9, 2024	34.66	34.86	34.66	34.84	34.12	0.61%	4,909
Aug 8, 2024	34.48	34.70	34.48	34.63	33.92	1.14%	1,567
Aug 7, 2024	34.72	34.74	34.24	34.24	33.53	-0.15%	1,558
Aug 6, 2024	33.84	34.41	33.84	34.29	33.58	0.89%	11,754
Aug 5, 2024	33.63	34.15	33.63	33.99	33.29	-3.34%	4,116
Aug 2, 2024	35.32	35.32	34.84	35.16	34.44	-1.71%	9,162
Aug 1, 2024	36.36	36.36	35.66	35.77	35.04	-2.65%	1,951