ISE:IR5B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	6.40	6.42	6.40	6.42	-	1.90%	54
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
Apr 7, 2026	6.24	6.38	6.20	6.20	6.10	-1.59%	9,271
Apr 2, 2026	6.36	6.42	6.26	6.30	6.19	1.61%	118,917
Apr 1, 2026	6.32	6.68	6.20	6.20	6.10	-2.21%	50,547
Mar 31, 2026	6.16	6.34	6.10	6.34	6.23	3.26%	85,503
Mar 30, 2026	6.26	6.26	6.14	6.14	6.04	-1.92%	28,755
Mar 27, 2026	6.34	6.34	6.22	6.26	6.16	-2.49%	40,693
Mar 26, 2026	6.36	6.42	6.32	6.42	6.31	1.90%	4,711
Mar 25, 2026	6.36	6.64	6.30	6.30	6.19	-0.94%	78,435
Mar 24, 2026	6.34	6.40	6.34	6.36	6.25	-0.63%	13,233
Mar 23, 2026	6.30	6.48	6.26	6.40	6.29	0.63%	13,834
Mar 20, 2026	6.52	6.52	6.36	6.36	6.25	-2.15%	53,621
Mar 19, 2026	6.54	6.54	6.38	6.50	6.39	-0.91%	19,302
Mar 18, 2026	6.40	6.64	6.40	6.56	6.45	1.55%	99,687
Mar 17, 2026	6.42	6.52	6.42	6.46	6.35	0.94%	267,030
Mar 16, 2026	6.42	6.48	6.40	6.40	6.29	-	56,153
Mar 13, 2026	6.38	6.44	6.22	6.40	6.29	-	214,469
Mar 12, 2026	6.42	6.42	6.32	6.40	6.29	-	33,500
Mar 11, 2026	6.44	6.56	6.38	6.40	6.29	-0.93%	465,031