IRSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 27, 2026	15.05	15.05	15.05	15.05	-	-
Mar 26, 2026	15.05	15.05	15.05	15.05	15.05	-0.99%
Mar 24, 2026	15.20	15.20	15.20	15.20	15.20	-0.39%
Mar 23, 2026	15.26	15.26	15.26	15.26	15.26	-0.52%
Mar 19, 2026	15.34	15.34	15.34	15.34	15.34	-0.13%
Mar 18, 2026	15.36	15.36	15.36	15.36	15.36	-1.29%
Mar 17, 2026	15.56	15.56	15.56	15.56	15.56	0.39%
Mar 16, 2026	15.50	15.50	15.50	15.50	15.50	1.17%
Mar 13, 2026	15.32	15.32	15.32	15.32	15.32	-0.58%
Mar 12, 2026	15.41	15.41	15.41	15.41	15.41	-1.53%
Mar 11, 2026	15.65	15.65	15.65	15.65	15.65	-0.19%
Mar 10, 2026	15.68	15.68	15.68	15.68	15.68	-0.06%
Mar 9, 2026	15.69	15.69	15.69	15.69	15.69	-0.32%
Mar 5, 2026	15.74	15.74	15.74	15.74	15.74	-0.88%
Mar 4, 2026	15.88	15.88	15.88	15.88	15.88	0.57%
Mar 3, 2026	15.79	15.79	15.79	15.79	15.79	-1.68%
Mar 2, 2026	16.06	16.06	16.06	16.06	16.06	-0.74%
Feb 26, 2026	16.18	16.18	16.18	16.18	16.18	-0.25%
Feb 25, 2026	16.22	16.22	16.22	16.22	16.22	0.68%
Feb 24, 2026	16.11	16.11	16.11	16.11	16.11	0.62%
Feb 23, 2026	16.01	16.01	16.01	16.01	16.01	-
Feb 19, 2026	16.01	16.01	16.01	16.01	16.01	-0.12%
Feb 18, 2026	16.03	16.03	16.03	16.03	16.03	0.31%
Feb 17, 2026	15.98	15.98	15.98	15.98	15.98	0.25%
Feb 12, 2026	15.94	15.94	15.94	15.94	15.94	-0.93%
Feb 11, 2026	16.09	16.09	16.09	16.09	16.09	0.19%
Feb 10, 2026	16.06	16.06	16.06	16.06	16.06	-0.06%
Feb 9, 2026	16.07	16.07	16.07	16.07	16.07	2.42%
Feb 5, 2026	15.69	15.69	15.69	15.69	15.69	-0.88%
Feb 4, 2026	15.83	15.83	15.83	15.83	15.83	-0.25%
Feb 3, 2026	15.87	15.87	15.87	15.87	15.87	-0.31%
Feb 2, 2026	15.92	15.92	15.92	15.92	15.92	-0.25%
Jan 29, 2026	15.96	15.96	15.96	15.96	15.96	0.06%
Jan 28, 2026	15.95	15.95	15.95	15.95	15.95	-0.19%
Jan 27, 2026	15.98	15.98	15.98	15.98	15.98	0.69%
Jan 26, 2026	15.87	15.87	15.87	15.87	15.87	0.51%
Jan 22, 2026	15.79	15.79	15.79	15.79	15.79	0.51%
Jan 21, 2026	15.71	15.71	15.71	15.71	15.71	1.03%
Jan 20, 2026	15.55	15.55	15.55	15.55	15.55	-1.58%
Jan 15, 2026	15.80	15.80	15.80	15.80	15.80	0.25%
Jan 14, 2026	15.76	15.76	15.76	15.76	15.76	-0.06%
Jan 13, 2026	15.77	15.77	15.77	15.77	15.77	-0.25%
Jan 12, 2026	15.81	15.81	15.81	15.81	15.81	0.89%
Jan 8, 2026	15.67	15.67	15.67	15.67	15.67	0.06%
Jan 7, 2026	15.66	15.66	15.66	15.66	15.66	-0.32%
Jan 6, 2026	15.71	15.71	15.71	15.71	15.71	0.51%
Jan 5, 2026	15.63	15.63	15.63	15.63	15.63	1.30%
Dec 31, 2025	15.43	15.43	15.43	15.43	15.43	-0.52%
Dec 30, 2025	15.51	15.51	15.51	15.51	15.51	-12.07%
Dec 29, 2025	17.64	17.64	17.64	17.64	15.52	-0.11%