IST:DOFRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	106.50	113.40	106.40	111.00	111.00	4.23%	11,840,540
Apr 16, 2026	104.80	107.00	104.50	106.50	106.50	2.31%	4,243,333
Apr 15, 2026	105.20	105.50	102.90	104.10	104.10	-0.38%	5,646,138
Apr 14, 2026	104.50	105.50	103.30	104.50	104.50	1.46%	5,320,795
Apr 13, 2026	108.70	109.90	101.80	103.00	103.00	-5.76%	8,902,993
Apr 10, 2026	111.60	112.60	108.00	109.30	109.30	-0.64%	5,458,570
Apr 9, 2026	110.80	116.10	106.40	110.00	110.00	0.27%	14,097,450
Apr 8, 2026	104.10	109.70	103.50	109.70	109.70	9.97%	11,920,860
Apr 7, 2026	103.40	107.50	98.65	99.75	99.75	-3.25%	11,514,130
Apr 6, 2026	104.20	105.90	102.90	103.10	103.10	-0.87%	4,833,199
Apr 3, 2026	106.20	106.90	102.70	104.00	104.00	-1.14%	5,100,016
Apr 2, 2026	107.00	107.50	104.60	105.20	105.20	-2.68%	7,107,973
Apr 1, 2026	108.90	111.90	108.10	108.10	108.10	-0.18%	9,524,429
Mar 31, 2026	109.60	110.70	105.50	108.30	108.30	-0.18%	7,540,416
Mar 30, 2026	101.60	111.80	101.00	108.50	108.50	3.33%	12,322,755
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