Macquarie Science and Technology I (ISTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
84.93
-0.07 (-0.08%)
Aug 25, 2025, 9:30 AM EDT
ISTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | 0.02% |
| Aug 12, 2025 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | 1.73% |
| Aug 11, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -0.68% |
| Aug 8, 2025 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | 0.12% |
| Aug 7, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | 0.84% |
| Aug 6, 2025 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 1.08% |
| Aug 5, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | -1.46% |
| Aug 4, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | 2.20% |
| Aug 1, 2025 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | -2.40% |
| Jul 31, 2025 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | 0.12% |
| Jul 30, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | 0.51% |
| Jul 29, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | -0.12% |
| Jul 28, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | 0.42% |
| Jul 25, 2025 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | 0.41% |
| Jul 24, 2025 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 0.47% |
| Jul 23, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | 0.82% |
| Jul 22, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | -1.25% |
| Jul 21, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | 0.16% |
| Jul 18, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.15% |
| Jul 17, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | 1.05% |
| Jul 16, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | 0.02% |
| Jul 15, 2025 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | 0.46% |
| Jul 14, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | 0.27% |
| Jul 11, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | -0.25% |
| Jul 10, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -0.07% |
| Jul 9, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | 0.80% |
| Jul 8, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 0.05% |
| Jul 7, 2025 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | -0.47% |
| Jul 3, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.92% |
| Jul 2, 2025 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 1.19% |
| Jul 1, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | -1.59% |
| Jun 30, 2025 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | 0.70% |
| Jun 27, 2025 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 0.72% |
| Jun 26, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | 0.99% |
| Jun 25, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 0.36% |
| Jun 24, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 2.93% |
| Jun 23, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | 1.18% |
| Jun 20, 2025 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | -0.52% |
| Jun 18, 2025 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 0.43% |
| Jun 17, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | -0.83% |
| Jun 16, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 2.29% |