ISVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	50.69	50.80	50.57	50.65	50.65	-0.18%	31,567
Jul 8, 2026	50.63	50.79	50.20	50.74	50.74	-0.57%	13,755
Jul 7, 2026	51.36	51.36	50.99	51.03	51.03	-1.13%	9,119
Jul 6, 2026	51.38	51.64	51.33	51.62	51.62	1.32%	14,748
Jul 2, 2026	50.97	51.28	50.81	50.94	50.94	0.78%	12,006
Jul 1, 2026	50.46	50.67	50.28	50.55	50.55	0.39%	35,004
Jun 30, 2026	50.32	50.35	50.18	50.35	50.35	0.06%	14,194
Jun 29, 2026	50.47	50.47	50.26	50.32	50.32	-0.16%	9,434
Jun 26, 2026	50.40	50.61	50.29	50.40	50.40	-0.19%	20,297
Jun 25, 2026	50.65	50.70	50.42	50.49	50.49	0.88%	11,905
Jun 24, 2026	50.08	50.27	49.90	50.05	50.05	-0.52%	85,887
Jun 23, 2026	51.01	51.01	49.88	50.31	50.31	-1.20%	117,218
Jun 22, 2026	50.87	51.02	50.87	50.92	50.92	0.28%	12,860
Jun 18, 2026	51.20	51.20	50.78	50.78	50.78	-0.78%	16,863
Jun 17, 2026	51.76	51.83	51.04	51.18	51.18	-0.97%	19,506
Jun 16, 2026	51.61	51.81	51.61	51.68	51.68	0.06%	12,570
Jun 15, 2026	51.40	51.93	47.02	51.65	51.65	0.16%	14,881
Jun 12, 2026	52.42	52.61	52.22	52.58	51.57	0.50%	10,619
Jun 11, 2026	51.10	52.39	50.07	52.32	51.31	2.59%	24,255
Jun 10, 2026	51.25	51.52	51.00	51.00	50.02	-0.99%	29,790
Jun 9, 2026	51.82	52.10	51.02	51.51	50.52	0.25%	26,037
Jun 8, 2026	51.66	51.68	51.30	51.38	50.39	0.06%	22,067
Jun 5, 2026	52.02	52.02	51.20	51.35	50.36	-1.57%	3,356
Jun 4, 2026	52.31	52.39	52.17	52.17	51.17	1.10%	9,016
Jun 3, 2026	52.01	52.01	51.60	51.60	50.61	-1.11%	12,874
Jun 2, 2026	52.12	52.22	51.98	52.18	51.18	0.75%	15,640
Jun 1, 2026	52.47	52.47	51.72	51.79	50.79	-1.30%	15,659
May 29, 2026	52.50	52.71	52.44	52.47	51.46	0.54%	13,440
May 28, 2026	52.19	52.41	51.96	52.19	51.19	-0.10%	15,734
May 27, 2026	52.48	52.48	52.23	52.24	51.24	-0.34%	19,603
May 26, 2026	52.38	52.50	52.29	52.42	51.41	1.10%	26,936
May 22, 2026	52.00	52.00	51.80	51.85	50.85	-0.55%	9,253
May 21, 2026	51.96	52.24	51.65	52.14	51.14	0.17%	12,042
May 20, 2026	51.32	52.05	51.32	52.05	51.05	1.57%	36,290
May 19, 2026	51.33	51.48	51.24	51.25	50.26	-0.99%	8,721
May 18, 2026	51.44	51.83	51.34	51.76	50.77	0.82%	12,419
May 15, 2026	51.61	51.61	51.31	51.34	50.35	-1.48%	10,134
May 14, 2026	52.34	52.36	52.11	52.11	51.11	0.41%	5,213
May 13, 2026	51.59	51.90	51.59	51.90	50.90	0.30%	13,638
May 12, 2026	51.86	51.86	51.50	51.75	50.75	-0.72%	36,104
May 11, 2026	52.27	52.27	52.06	52.12	51.12	-0.04%	8,022
May 8, 2026	52.24	52.24	51.95	52.14	51.14	0.79%	9,165
May 7, 2026	52.50	52.50	51.72	51.73	50.74	-0.93%	10,795
May 6, 2026	52.03	52.26	52.03	52.22	51.21	2.05%	7,295
May 5, 2026	50.81	51.17	50.80	51.17	50.18	1.30%	9,882
May 4, 2026	51.10	51.10	50.34	50.51	49.54	-1.26%	10,165
May 1, 2026	51.22	51.42	51.14	51.16	50.17	-0.26%	11,806
Apr 30, 2026	50.77	51.33	50.77	51.29	50.30	2.54%	9,873
Apr 29, 2026	50.40	50.40	49.95	50.02	49.06	-1.13%	12,562
Apr 28, 2026	50.31	50.71	50.31	50.59	49.62	0.39%	4,650