IST:ISGSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	15.99	16.02	15.75	15.84	15.84	-0.56%	2,461,300
Sep 10, 2026	16.15	16.23	15.73	15.93	15.93	-1.36%	4,069,539
Sep 9, 2026	16.51	16.60	16.10	16.15	16.15	-1.82%	3,733,852
Sep 8, 2026	16.17	16.49	15.98	16.45	16.45	1.61%	3,789,680
Sep 7, 2026	15.79	16.38	15.79	16.19	16.19	2.40%	5,490,397
Sep 4, 2026	15.53	15.97	15.40	15.81	15.81	2.00%	4,154,249
Sep 3, 2026	15.78	15.99	15.50	15.50	15.50	-2.02%	3,786,572
Sep 2, 2026	15.44	16.00	15.20	15.82	15.82	1.41%	6,807,817
Sep 1, 2026	16.15	16.68	15.53	15.60	15.60	-4.59%	8,023,534
Aug 31, 2026	16.60	16.77	16.25	16.35	16.35	-1.33%	3,278,172
Aug 28, 2026	16.83	16.83	16.57	16.57	16.57	-0.78%	2,625,315
Aug 27, 2026	17.05	17.13	16.69	16.70	16.70	-1.07%	2,538,868
Aug 26, 2026	16.58	17.16	16.56	16.88	16.88	1.99%	6,494,175
Aug 25, 2026	17.01	17.06	16.49	16.55	16.55	-2.70%	4,267,972
Aug 24, 2026	16.99	17.25	16.89	17.01	17.01	1.19%	4,163,175
Aug 21, 2026	17.23	17.25	16.80	16.81	16.81	-2.32%	4,979,363
Aug 20, 2026	16.77	17.70	16.64	17.21	17.21	3.30%	10,189,179
Aug 19, 2026	16.60	17.17	16.55	16.66	16.66	0.36%	5,004,481
Aug 18, 2026	16.96	17.40	16.51	16.60	16.60	-2.24%	4,768,502
Aug 17, 2026	17.55	17.74	16.87	16.98	16.98	-3.47%	6,005,648
Aug 14, 2026	17.85	18.07	17.46	17.59	17.59	-1.46%	4,941,333
Aug 13, 2026	18.35	18.62	17.83	17.85	17.85	-3.09%	5,942,053
Aug 12, 2026	17.90	19.10	17.64	18.42	18.42	-2.18%	14,547,763
Aug 11, 2026	20.20	20.20	18.83	18.83	18.83	-9.99%	17,680,629
Aug 10, 2026	19.21	20.92	18.50	20.92	20.92	9.99%	13,832,997
Aug 7, 2026	19.23	19.98	18.71	19.02	19.02	1.71%	12,518,521
Aug 6, 2026	18.20	19.44	17.87	18.70	18.70	3.26%	10,256,452
Aug 5, 2026	18.30	19.10	17.99	18.11	18.11	-1.20%	8,171,398
Aug 4, 2026	18.45	19.28	18.17	18.33	18.33	2.80%	17,309,151
Aug 3, 2026	16.23	17.83	15.95	17.83	17.83	9.99%	9,626,704
Jul 31, 2026	15.38	16.70	15.38	16.21	16.21	5.74%	7,278,467
Jul 30, 2026	16.32	16.36	14.92	15.33	15.33	-7.03%	8,827,961
Jul 29, 2026	17.09	17.10	16.24	16.49	16.49	-2.66%	4,000,044
Jul 28, 2026	17.15	17.30	16.89	16.94	16.94	-1.57%	3,010,345
Jul 27, 2026	17.70	17.95	17.11	17.21	17.21	-2.10%	4,120,529
Jul 24, 2026	17.75	17.87	17.46	17.58	17.58	-1.18%	3,336,250
Jul 23, 2026	17.84	18.17	17.74	17.79	17.79	-0.28%	3,953,473
Jul 22, 2026	18.04	18.10	17.76	17.84	17.84	-0.34%	4,007,646
Jul 21, 2026	18.27	18.48	17.90	17.90	17.90	-1.49%	3,552,341
Jul 20, 2026	18.47	18.62	18.17	18.17	18.17	-1.62%	3,002,828
Jul 17, 2026	18.85	18.89	18.44	18.47	18.47	-2.53%	2,975,840
Jul 16, 2026	19.10	19.44	18.85	18.95	18.95	-0.68%	3,323,321
Jul 14, 2026	18.78	19.24	18.59	19.08	19.08	1.98%	5,135,708
Jul 13, 2026	18.69	18.92	18.46	18.71	18.71	-0.37%	2,824,518
Jul 10, 2026	18.95	19.48	18.02	18.78	18.78	-0.90%	4,483,775
Jul 9, 2026	19.00	19.74	18.77	18.95	18.95	0.26%	5,935,570
Jul 8, 2026	19.20	19.84	18.90	18.90	18.90	-2.38%	5,612,554
Jul 7, 2026	19.87	20.52	19.30	19.36	19.36	-3.20%	6,090,440
Jul 6, 2026	20.92	21.10	19.98	20.00	20.00	-4.31%	5,768,771
Jul 3, 2026	21.78	22.48	20.70	20.90	20.90	-3.63%	7,088,235