ISE:IR5B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	6.34	6.40	6.30	6.30	6.30	0.32%	13,055
Jun 17, 2026	6.40	6.44	6.26	6.28	6.28	-1.57%	40,654
Jun 16, 2026	6.40	6.44	6.26	6.38	6.38	0.95%	42,181
Jun 15, 2026	6.52	6.52	6.32	6.32	6.32	-2.47%	17,854
Jun 12, 2026	6.46	6.48	6.36	6.48	6.48	2.53%	4,580
Jun 11, 2026	6.32	6.40	6.28	6.32	6.32	1.94%	13,776
Jun 10, 2026	6.30	6.34	6.20	6.20	6.20	-0.96%	5,609
Jun 9, 2026	6.22	6.28	6.18	6.26	6.26	1.29%	51,151
Jun 8, 2026	6.18	6.18	6.18	6.18	6.18	-	6,299
Jun 5, 2026	6.16	6.20	6.16	6.18	6.18	-	237,561
Jun 4, 2026	6.18	6.26	6.12	6.18	6.18	5.46%	107,140
Jun 3, 2026	6.30	6.40	5.86	5.86	5.86	-6.98%	18,119
Jun 2, 2026	6.30	6.30	6.20	6.30	6.30	1.94%	8,694
Jun 1, 2026	6.34	6.36	6.18	6.18	6.18	-4.04%	30,499
May 29, 2026	6.28	6.44	6.22	6.44	6.44	3.21%	52,376
May 28, 2026	6.30	6.32	6.20	6.24	6.24	-0.32%	66,381
May 27, 2026	6.40	6.40	6.26	6.26	6.26	-1.26%	21,220
May 26, 2026	6.40	6.42	6.28	6.34	6.34	-0.31%	46,786
May 25, 2026	6.40	6.42	6.32	6.36	6.36	0.95%	12,620
May 22, 2026	6.40	6.40	6.24	6.30	6.30	-1.56%	62,597
May 21, 2026	6.44	6.48	6.32	6.40	6.40	-0.62%	9,285
May 20, 2026	6.44	6.46	6.38	6.44	6.44	1.90%	9,663
May 19, 2026	6.32	6.44	6.26	6.32	6.32	-0.63%	135,353
May 18, 2026	6.40	6.40	6.26	6.36	6.36	-0.31%	139,072
May 15, 2026	6.66	6.66	6.28	6.38	6.38	-1.85%	24,431
May 14, 2026	6.56	6.62	6.44	6.50	6.50	0.77%	64,833
May 13, 2026	6.54	6.64	6.54	6.56	6.45	0.92%	58,135
May 12, 2026	6.52	6.80	6.40	6.50	6.39	-0.31%	88,818
May 11, 2026	6.60	6.62	6.52	6.52	6.41	-1.21%	24,645
May 8, 2026	6.60	6.60	6.52	6.60	6.49	1.54%	13,519
May 7, 2026	6.80	6.94	6.46	6.50	6.39	-4.41%	159,858
May 6, 2026	6.70	6.80	6.62	6.80	6.69	1.49%	35,755
May 5, 2026	6.50	6.72	6.50	6.70	6.59	3.08%	55,810
Apr 30, 2026	6.62	6.62	6.42	6.50	6.39	-1.52%	281,484
Apr 29, 2026	6.62	6.66	6.50	6.60	6.49	0.92%	30,617
Apr 28, 2026	6.60	6.70	6.46	6.54	6.43	-0.91%	98,642
Apr 27, 2026	6.38	6.60	6.34	6.60	6.49	2.48%	20,752
Apr 24, 2026	6.50	6.54	6.40	6.44	6.33	0.31%	99,226
Apr 23, 2026	6.36	6.42	6.30	6.42	6.31	0.94%	63,073
Apr 22, 2026	6.42	6.44	6.34	6.36	6.25	0.95%	109,288
Apr 21, 2026	6.42	6.46	6.30	6.30	6.19	-	6,083
Apr 20, 2026	6.38	6.44	6.30	6.30	6.19	-1.56%	52,625
Apr 17, 2026	6.30	6.52	6.10	6.40	6.29	3.23%	260,927
Apr 16, 2026	6.18	6.30	6.10	6.20	6.10	0.65%	781,969
Apr 15, 2026	6.16	6.24	6.16	6.16	6.06	-0.32%	27,889
Apr 14, 2026	6.26	6.28	6.14	6.18	6.08	-1.90%	60,708
Apr 13, 2026	6.36	6.40	6.22	6.30	6.19	0.32%	4,094
Apr 10, 2026	6.36	6.44	6.26	6.28	6.18	-2.48%	5,994
Apr 9, 2026	6.44	6.44	6.30	6.44	6.33	0.31%	11,578
Apr 8, 2026	6.38	6.42	6.26	6.42	6.31	3.55%	154,838