IST:ISGSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	21.52	22.08	20.80	21.69	21.69	2.41%	7,485,433
Jul 1, 2026	20.92	21.67	20.57	21.18	21.18	0.48%	8,743,011
Jun 30, 2026	20.70	21.88	20.41	21.08	21.08	2.57%	9,204,622
Jun 29, 2026	21.72	21.93	20.45	20.55	20.55	-5.40%	8,767,184
Jun 26, 2026	22.67	22.79	21.55	21.72	21.72	-4.20%	11,424,593
Jun 25, 2026	23.15	23.51	22.45	22.67	22.67	6.05%	30,731,475
Jun 24, 2026	22.56	22.56	21.38	21.38	21.38	-5.28%	6,547,619
Jun 23, 2026	21.77	23.25	21.26	22.57	22.57	3.67%	15,428,445
Jun 22, 2026	21.53	22.71	21.26	21.77	21.77	1.03%	12,376,546
Jun 19, 2026	21.26	22.42	20.77	21.55	21.55	3.34%	30,628,482
Jun 18, 2026	19.34	20.85	19.34	20.85	20.85	9.96%	15,286,309
Jun 17, 2026	19.56	19.87	18.92	18.97	18.97	-2.79%	5,060,603
Jun 16, 2026	19.85	20.41	19.05	19.51	19.51	0.61%	21,872,771
Jun 15, 2026	17.95	19.39	17.95	19.39	19.39	9.93%	7,202,225
Jun 12, 2026	18.54	18.56	17.59	17.64	17.64	-2.08%	5,392,636
Jun 11, 2026	17.62	18.15	17.44	18.01	18.01	2.12%	4,865,439
Jun 10, 2026	17.86	18.00	17.54	17.64	17.64	-1.24%	3,294,589
Jun 9, 2026	18.30	18.44	17.72	17.86	17.86	-2.33%	3,784,954
Jun 8, 2026	18.25	18.52	17.95	18.29	18.29	0.09%	3,934,080
Jun 5, 2026	18.95	18.98	18.20	18.27	18.27	-3.76%	3,929,629
Jun 4, 2026	19.12	19.29	18.63	18.98	18.98	-	4,283,749
Jun 3, 2026	19.46	19.65	18.90	18.98	18.98	-2.28%	5,788,044
Jun 2, 2026	19.22	19.68	19.19	19.43	19.43	1.78%	5,093,589
Jun 1, 2026	18.39	19.68	18.34	19.09	19.08	4.28%	9,076,465
May 26, 2026	18.32	18.51	17.98	18.30	18.30	0.09%	2,072,849
May 25, 2026	18.54	18.80	18.25	18.29	18.29	-1.47%	5,687,508
May 22, 2026	17.11	18.56	17.10	18.56	18.56	5.11%	8,347,596
May 21, 2026	18.76	19.02	17.45	17.66	17.66	-4.86%	4,970,284
May 20, 2026	18.93	19.09	18.37	18.56	18.56	-1.98%	5,128,564
May 18, 2026	19.88	19.99	18.83	18.93	18.93	-4.79%	6,323,248
May 15, 2026	19.95	20.75	19.82	19.88	19.88	-0.34%	7,204,112
May 14, 2026	19.95	20.46	19.82	19.95	19.95	0.34%	6,797,228
May 13, 2026	20.16	20.29	19.88	19.88	19.88	-1.02%	4,712,345
May 12, 2026	20.31	20.43	20.06	20.09	20.09	-1.09%	4,287,947
May 11, 2026	20.55	20.97	20.31	20.31	20.31	-1.16%	7,118,638
May 8, 2026	20.38	21.21	20.07	20.55	20.55	0.58%	13,437,424
May 7, 2026	20.57	20.82	20.17	20.43	20.43	-0.66%	8,539,439
May 6, 2026	20.36	20.87	20.09	20.57	20.56	2.46%	10,287,770
May 5, 2026	20.24	20.51	19.90	20.07	20.07	-	7,933,370
May 4, 2026	21.52	21.52	20.07	20.07	20.07	-2.07%	11,670,746
Apr 30, 2026	20.19	21.09	20.19	20.50	20.50	-5.42%	18,671,411