ETR:IS3F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	91.69	91.74	91.69	91.74	-	0.11%	13
Sep 22, 2026	91.67	91.67	91.48	91.63	91.63	0.35%	43
Sep 21, 2026	90.93	91.38	90.93	91.32	91.32	-0.06%	2
Sep 18, 2026	91.22	91.66	91.22	91.37	91.37	0.16%	10
Sep 17, 2026	91.16	91.35	91.16	91.23	91.23	0.52%	464
Sep 16, 2026	91.32	91.62	91.32	91.62	90.76	0.12%	33
Sep 15, 2026	91.83	91.83	91.36	91.50	90.64	0.31%	71
Sep 14, 2026	91.21	91.30	91.21	91.22	90.36	0.34%	41
Sep 11, 2026	90.70	90.91	90.68	90.91	90.05	0.25%	1,304
Sep 10, 2026	90.50	90.68	90.50	90.68	89.83	0.13%	-
Sep 9, 2026	90.09	90.56	90.09	90.56	89.71	0.08%	142
Sep 8, 2026	90.51	90.62	90.49	90.49	89.64	-0.01%	4
Sep 7, 2026	90.18	90.56	90.18	90.50	89.65	0.03%	127
Sep 4, 2026	90.36	90.63	90.36	90.47	89.62	-0.01%	551
Sep 3, 2026	90.55	90.61	90.48	90.48	89.63	-0.25%	109
Sep 2, 2026	90.91	90.91	90.71	90.71	89.86	-0.19%	64
Sep 1, 2026	91.35	91.35	90.75	90.88	90.03	0.29%	72
Aug 31, 2026	90.76	90.76	90.62	90.62	89.77	-0.10%	161
Aug 28, 2026	90.36	90.73	90.36	90.71	89.86	0.47%	150
Aug 27, 2026	90.30	90.38	90.19	90.29	89.44	0.09%	16
Aug 26, 2026	89.77	90.21	89.77	90.21	89.36	0.36%	3
Aug 25, 2026	90.05	90.05	89.89	89.89	89.04	-0.03%	4
Aug 24, 2026	89.80	90.04	89.80	89.92	89.07	0.14%	74
Aug 21, 2026	89.67	89.87	89.60	89.80	88.95	-0.11%	142
Aug 20, 2026	89.89	89.90	89.73	89.90	89.05	-0.12%	72
Aug 19, 2026	90.05	90.46	90.01	90.01	89.16	-0.58%	2
Aug 18, 2026	91.18	91.18	90.48	90.53	89.68	-0.19%	635
Aug 17, 2026	90.87	90.87	90.56	90.71	89.86	0.09%	26
Aug 14, 2026	91.05	91.05	90.63	90.63	89.78	-0.44%	110
Aug 13, 2026	91.04	91.04	90.95	91.03	90.17	0.06%	167
Aug 12, 2026	90.85	90.97	90.85	90.97	90.11	0.02%	-
Aug 11, 2026	90.47	90.95	90.47	90.95	90.09	-0.05%	183
Aug 10, 2026	90.56	91.04	90.56	91.00	90.14	-	639
Aug 7, 2026	91.60	91.60	90.95	91.00	90.15	-0.31%	102
Aug 6, 2026	91.10	91.29	91.10	91.29	90.43	0.18%	-
Aug 5, 2026	90.58	91.13	90.58	91.12	90.27	-0.18%	69
Aug 4, 2026	91.33	91.33	91.29	91.29	90.43	-0.23%	-
Aug 3, 2026	91.46	91.49	91.09	91.49	90.63	0.22%	44
Jul 31, 2026	90.79	91.54	90.79	91.29	90.43	0.38%	511
Jul 30, 2026	91.28	91.28	90.94	90.94	90.09	-0.87%	-
Jul 29, 2026	91.75	91.81	91.73	91.73	90.87	0.08%	-
Jul 28, 2026	92.02	92.02	91.66	91.66	90.80	-0.32%	-
Jul 27, 2026	91.18	92.00	91.18	91.95	91.09	0.15%	3
Jul 24, 2026	91.91	92.06	91.78	91.81	90.94	-0.21%	233
Jul 23, 2026	92.14	92.14	91.77	92.00	91.14	0.31%	53
Jul 22, 2026	91.87	91.87	91.71	91.71	90.85	-0.02%	-
Jul 21, 2026	91.71	91.80	91.69	91.73	90.87	-0.09%	284
Jul 20, 2026	91.73	91.81	91.67	91.81	90.95	0.35%	-
Jul 17, 2026	91.52	91.75	91.47	91.49	90.64	-0.22%	9
Jul 16, 2026	91.51	91.70	91.51	91.70	90.84	0.03%	-