IST:DOFRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	86.75	88.45	85.50	86.00	86.00	-0.52%	10,323,545
Jan 14, 2026	85.10	88.00	85.10	86.45	86.45	1.59%	15,498,380
Jan 13, 2026	85.45	89.95	84.80	85.10	85.10	0.06%	15,787,880
Jan 12, 2026	85.35	87.55	83.30	85.05	85.05	0.12%	16,348,486
Jan 9, 2026	85.65	90.35	83.80	84.95	84.95	-0.18%	15,596,680
Jan 8, 2026	88.50	89.25	83.90	85.10	85.10	-3.84%	8,354,949
Jan 7, 2026	87.30	90.15	86.25	88.50	88.50	2.31%	16,472,230
Jan 6, 2026	89.65	91.00	85.50	86.50	86.50	-3.51%	29,839,480
Jan 5, 2026	80.70	89.65	78.95	89.65	89.65	10.00%	28,761,020
Jan 2, 2026	78.10	85.00	77.55	81.50	81.50	4.35%	20,164,940
Dec 31, 2025	76.00	79.10	75.45	78.10	78.10	2.90%	11,136,220
Dec 30, 2025	80.20	82.25	74.10	75.90	75.90	-5.07%	11,911,910
Dec 29, 2025	83.00	87.10	78.85	79.95	79.95	-6.82%	25,094,530
Dec 26, 2025	78.00	85.80	77.10	85.80	85.80	10.00%	13,997,220
Dec 25, 2025	82.00	82.90	75.20	78.00	78.00	-4.53%	4,699,199
Dec 24, 2025	82.40	84.40	80.05	81.70	81.70	-0.55%	13,748,440
Dec 23, 2025	78.25	85.85	76.90	82.15	82.15	5.25%	26,191,156
Dec 22, 2025	76.00	78.70	75.45	78.05	78.05	3.45%	14,517,210
Dec 19, 2025	75.25	76.60	74.90	75.45	75.45	0.60%	5,867,865