ISE:IR5B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	7.26	7.26	6.84	7.02	-	-3.31%	5,648,871
Aug 19, 2026	7.62	7.68	7.22	7.26	7.26	-4.22%	185,547
Aug 18, 2026	7.82	7.82	7.58	7.58	7.58	-3.56%	28,408
Aug 17, 2026	7.88	7.92	7.82	7.86	7.86	-0.76%	88,798
Aug 14, 2026	7.90	7.92	7.86	7.92	7.92	-	234,836
Aug 13, 2026	7.92	7.92	7.90	7.92	7.92	0.25%	78,645
Aug 12, 2026	7.90	7.92	7.90	7.90	7.90	-	4,616,132
Aug 11, 2026	7.90	7.92	7.90	7.90	7.90	-0.25%	32,187
Aug 10, 2026	7.92	7.92	7.90	7.92	7.92	-	595,720
Aug 7, 2026	7.94	7.94	7.90	7.92	7.92	-	113,688
Aug 6, 2026	7.94	7.96	7.92	7.92	7.92	-0.25%	73,714
Aug 5, 2026	7.94	7.94	7.92	7.94	7.94	0.25%	82,212
Aug 4, 2026	7.90	8.00	7.90	7.92	7.92	-0.25%	335,403
Aug 3, 2026	7.92	7.94	7.90	7.94	7.94	0.51%	82,900
Jul 31, 2026	7.90	7.92	7.90	7.90	7.90	-0.25%	3,855,175
Jul 30, 2026	7.90	7.92	7.88	7.92	7.92	0.25%	2,114,618
Jul 29, 2026	7.92	7.94	7.90	7.90	7.90	-0.25%	409,701
Jul 28, 2026	7.90	7.92	7.90	7.92	7.92	0.25%	1,885,766
Jul 27, 2026	7.90	8.10	7.90	7.90	7.90	26.60%	4,557,587
Jul 24, 2026	6.30	6.36	6.16	6.24	6.24	-0.95%	25,604
Jul 23, 2026	6.34	6.40	6.30	6.30	6.30	-1.56%	22,381
Jul 22, 2026	6.30	6.44	6.26	6.40	6.40	1.59%	29,898
Jul 21, 2026	6.36	6.38	6.30	6.30	6.30	-1.25%	24,578
Jul 20, 2026	6.40	6.46	6.36	6.38	6.38	0.63%	3,645
Jul 17, 2026	6.44	6.44	6.30	6.34	6.34	-0.31%	17,914
Jul 16, 2026	6.54	6.64	6.34	6.36	6.36	-3.34%	90,793
Jul 15, 2026	6.60	6.74	6.56	6.58	6.58	0.30%	15,861
Jul 14, 2026	6.42	6.56	6.42	6.56	6.56	2.50%	26,899
Jul 13, 2026	6.40	6.50	6.36	6.40	6.40	0.63%	52,548
Jul 10, 2026	6.34	6.42	6.34	6.36	6.36	-0.31%	3,428
Jul 9, 2026	6.40	6.46	6.26	6.38	6.38	0.31%	35,998
Jul 8, 2026	6.36	6.48	6.34	6.36	6.36	0.32%	150,232
Jul 7, 2026	6.44	6.48	6.30	6.34	6.34	0.32%	36,479
Jul 6, 2026	6.50	6.50	6.30	6.32	6.32	-2.17%	29,116
Jul 3, 2026	6.40	6.48	6.34	6.46	6.46	2.22%	46,646
Jul 2, 2026	6.22	6.36	6.22	6.32	6.32	1.61%	17,972
Jul 1, 2026	6.22	6.24	6.16	6.22	6.22	-	113,231
Jun 30, 2026	6.30	6.38	6.22	6.22	6.22	-	241,496
Jun 29, 2026	6.34	6.34	6.20	6.22	6.22	0.32%	49,776
Jun 26, 2026	6.46	6.46	6.20	6.20	6.20	-1.90%	20,801
Jun 25, 2026	6.40	6.48	6.32	6.32	6.32	1.94%	48,804
Jun 24, 2026	6.34	6.36	6.20	6.20	6.20	-1.59%	67,729
Jun 23, 2026	6.40	6.40	6.18	6.30	6.30	-0.94%	58,789
Jun 22, 2026	6.30	6.38	6.30	6.36	6.36	0.95%	60,574
Jun 19, 2026	6.28	6.38	6.22	6.30	6.30	-	30,403
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