Macquarie Science and Technology I (ISTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
94.38
+1.82 (1.97%)
Oct 23, 2025, 4:00 PM EDT
ISTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | 1.97% |
| Oct 22, 2025 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | -1.01% |
| Oct 21, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.18% |
| Oct 20, 2025 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | 0.92% |
| Oct 17, 2025 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | -0.01% |
| Oct 16, 2025 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | -0.03% |
| Oct 15, 2025 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | 1.56% |
| Oct 14, 2025 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | -1.35% |
| Oct 13, 2025 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | 2.75% |
| Oct 10, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | -4.38% |
| Oct 9, 2025 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | -0.18% |
| Oct 8, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1.99% |
| Oct 7, 2025 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | -1.71% |
| Oct 6, 2025 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | 1.07% |
| Oct 3, 2025 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | -0.24% |
| Oct 2, 2025 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | 0.68% |
| Oct 1, 2025 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | 1.10% |
| Sep 30, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | 0.10% |
| Sep 29, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | 1.10% |
| Sep 26, 2025 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | 0.14% |
| Sep 25, 2025 | 90.63 | 90.63 | 90.63 | 90.63 | 90.63 | -1.04% |
| Sep 24, 2025 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | -0.91% |
| Sep 23, 2025 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | -0.62% |
| Sep 22, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.62% |
| Sep 19, 2025 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | 0.31% |
| Sep 18, 2025 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | 1.76% |
| Sep 17, 2025 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | -0.43% |
| Sep 16, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | -0.20% |
| Sep 15, 2025 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | 1.72% |
| Sep 12, 2025 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | -0.23% |
| Sep 11, 2025 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | 0.50% |
| Sep 10, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 0.66% |
| Sep 9, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | 0.85% |
| Sep 8, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.84% |
| Sep 5, 2025 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | 0.73% |
| Sep 4, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | 1.51% |
| Sep 3, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | 0.95% |
| Sep 2, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -0.83% |
| Aug 29, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | -1.65% |
| Aug 28, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | 1.05% |
| Aug 27, 2025 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | 0.40% |
| Aug 26, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 0.61% |
| Aug 25, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | -0.08% |
| Aug 22, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.94% |
| Aug 21, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -0.54% |
| Aug 20, 2025 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | -0.73% |
| Aug 19, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | -1.83% |
| Aug 18, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | 0.39% |
| Aug 15, 2025 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | -0.57% |
| Aug 14, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | -0.07% |