IRSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	16.56	16.56	16.56	16.56	16.56	-0.72%
May 18, 2026	16.68	16.68	16.68	16.68	16.68	0.12%
May 15, 2026	16.66	16.66	16.66	16.66	16.66	-1.48%
May 14, 2026	16.91	16.91	16.91	16.91	16.91	0.36%
May 13, 2026	16.85	16.85	16.85	16.85	16.85	0.60%
May 12, 2026	16.75	16.75	16.75	16.75	16.75	-0.59%
May 11, 2026	16.85	16.85	16.85	16.85	16.85	0.06%
May 8, 2026	16.84	16.84	16.84	16.84	16.84	0.84%
May 7, 2026	16.70	16.70	16.70	16.70	16.70	-0.71%
May 6, 2026	16.82	16.82	16.82	16.82	16.82	1.69%
May 5, 2026	16.54	16.54	16.54	16.54	16.54	0.92%
May 4, 2026	16.39	16.39	16.39	16.39	16.39	-0.49%
May 1, 2026	16.47	16.47	16.47	16.47	16.47	0.18%
Apr 30, 2026	16.44	16.44	16.44	16.44	16.44	1.23%
Apr 29, 2026	16.24	16.24	16.24	16.24	16.24	-0.31%
Apr 28, 2026	16.29	16.29	16.29	16.29	16.29	-0.49%
Apr 27, 2026	16.37	16.37	16.37	16.37	16.37	-
Apr 24, 2026	16.37	16.37	16.37	16.37	16.37	0.68%
Apr 23, 2026	16.26	16.26	16.26	16.26	16.26	-0.55%
Apr 22, 2026	16.35	16.35	16.35	16.35	16.35	0.74%
Apr 21, 2026	16.23	16.23	16.23	16.23	16.23	-0.92%
Apr 20, 2026	16.38	16.38	16.38	16.38	16.38	-0.24%
Apr 17, 2026	16.42	16.42	16.42	16.42	16.42	1.23%
Apr 16, 2026	16.22	16.22	16.22	16.22	16.22	0.06%
Apr 15, 2026	16.21	16.21	16.21	16.21	16.21	0.37%
Apr 14, 2026	16.15	16.15	16.15	16.15	16.15	0.94%
Apr 13, 2026	16.00	16.00	16.00	16.00	16.00	0.82%
Apr 9, 2026	15.87	15.87	15.87	15.87	15.87	0.25%
Apr 8, 2026	15.83	15.83	15.83	15.83	15.83	2.73%
Apr 7, 2026	15.41	15.41	15.41	15.41	15.41	0.06%
Apr 6, 2026	15.40	15.40	15.40	15.40	15.40	0.39%
Apr 2, 2026	15.34	15.34	15.34	15.34	15.34	-0.13%
Apr 1, 2026	15.36	15.36	15.36	15.36	15.36	0.85%
Mar 31, 2026	15.23	15.23	15.23	15.23	15.23	2.49%
Mar 30, 2026	14.86	14.86	14.86	14.86	14.86	-1.26%
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%