IST:DOFRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	116.90	118.70	101.80	105.00	105.00	-7.16%	28,732,149
Mar 26, 2026	103.30	114.30	103.00	113.10	113.10	8.75%	20,653,544
Mar 25, 2026	99.20	105.80	99.05	104.00	104.00	5.26%	13,467,374
Mar 24, 2026	100.80	102.90	98.80	98.80	98.80	-1.98%	9,783,699
Mar 23, 2026	95.95	100.80	94.50	100.80	100.80	3.12%	10,836,750
Mar 19, 2026	100.70	103.20	97.00	97.75	97.75	-3.12%	6,584,923
Mar 18, 2026	98.10	103.90	97.30	100.90	100.90	3.28%	14,673,374
Mar 17, 2026	91.20	98.85	90.75	97.70	97.70	7.48%	12,357,020
Mar 16, 2026	89.85	92.95	88.05	90.90	90.90	1.56%	7,510,081
Mar 13, 2026	86.80	90.95	86.25	89.50	89.50	3.23%	9,492,726
Mar 12, 2026	89.20	90.45	86.70	86.70	86.70	-2.42%	4,103,620
Mar 11, 2026	86.00	89.75	85.60	88.85	88.85	3.31%	7,469,504
Mar 10, 2026	85.90	86.65	85.00	86.00	86.00	2.38%	4,369,485
Mar 9, 2026	86.60	87.25	82.40	84.00	84.00	-4.11%	6,609,062
Mar 6, 2026	88.75	89.75	86.60	87.60	87.60	-1.52%	5,164,023
Mar 5, 2026	88.25	95.00	88.25	88.95	88.95	1.02%	14,040,070
Mar 4, 2026	87.65	90.40	86.85	88.05	88.05	0.86%	6,720,849
Mar 3, 2026	88.60	91.70	87.00	87.30	87.30	-1.36%	5,884,019
Mar 2, 2026	82.70	91.45	81.55	88.50	88.50	-1.67%	12,516,370
Feb 27, 2026	93.50	94.50	89.10	90.00	90.00	-3.33%	9,906,990
Feb 26, 2026	95.70	100.00	92.90	93.10	93.10	-0.96%	13,922,530
Feb 25, 2026	90.65	97.30	88.00	94.00	94.00	3.98%	20,776,668
Feb 24, 2026	93.15	94.40	89.75	90.40	90.40	-2.90%	9,802,676
Feb 23, 2026	104.80	105.70	93.10	93.10	93.10	-9.96%	29,993,750
Feb 20, 2026	100.80	106.80	99.00	103.40	103.40	3.40%	16,552,160
Feb 19, 2026	97.80	102.10	88.05	100.00	100.00	5.60%	36,131,550
Feb 18, 2026	86.40	94.70	85.60	94.70	94.70	9.99%	32,128,160
Feb 17, 2026	88.05	88.30	85.75	86.10	86.10	-2.16%	4,499,167
Feb 16, 2026	87.55	89.15	87.05	88.00	88.00	0.80%	6,471,930
Feb 13, 2026	89.85	90.20	86.60	87.30	87.30	-2.51%	5,688,167
Feb 12, 2026	88.45	91.80	88.25	89.55	89.55	1.47%	7,825,604
Feb 11, 2026	90.30	91.80	88.25	88.25	88.25	-2.22%	6,227,001
Feb 10, 2026	95.60	95.65	89.50	90.25	90.25	-5.10%	11,439,990
Feb 9, 2026	95.00	98.70	94.75	95.10	95.10	0.42%	15,193,070
Feb 6, 2026	95.30	96.45	93.65	94.70	94.70	-0.63%	7,299,859
Feb 5, 2026	97.80	100.10	95.00	95.30	95.30	-2.56%	10,009,390
Feb 4, 2026	99.10	102.40	95.75	97.80	97.80	-1.31%	19,056,250
Feb 3, 2026	111.20	111.40	99.10	99.10	99.10	-9.99%	26,399,110
Feb 2, 2026	98.30	110.10	95.65	110.10	110.10	9.99%	26,543,780
Jan 30, 2026	97.85	101.20	97.50	100.10	100.10	2.67%	14,248,110
Jan 29, 2026	98.00	103.50	96.20	97.50	97.50	0.52%	21,590,250
Jan 28, 2026	93.40	99.50	92.80	97.00	97.00	4.36%	32,411,810
Jan 27, 2026	93.10	94.55	91.25	92.95	92.95	0.49%	14,632,990
Jan 26, 2026	96.70	98.00	90.45	92.50	92.50	-7.59%	21,673,940
Jan 23, 2026	91.70	100.10	90.00	100.10	100.10	9.94%	23,952,520
Jan 22, 2026	87.10	93.00	87.00	91.05	91.05	4.90%	20,124,050
Jan 21, 2026	92.00	92.40	86.80	86.80	86.80	-4.82%	8,614,494
Jan 20, 2026	88.25	91.40	85.55	91.20	91.20	3.70%	28,040,705
Jan 19, 2026	85.75	89.25	85.40	87.95	87.95	3.17%	17,482,070
Jan 16, 2026	86.75	87.95	85.15	85.25	85.25	-0.87%	11,107,083