Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IS.PR.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 10.28 | 0.08 | 0.78% | 10.20 | 10.28 | 10.20 | 23,800 |
| Jun 24 2024 | 10.20 | 0.06 | 0.59% | 10.20 | 10.20 | 10.16 | 11,300 |
| Jun 21 2024 | 10.14 | 0.01 | 0.10% | 10.15 | 10.23 | 10.14 | 16,985 |
| Jun 20 2024 | 10.13 | -0.03 | -0.30% | 10.15 | 10.16 | 10.13 | 23,500 |
| Jun 19 2024 | 10.16 | -0.07 | -0.68% | 10.15 | 10.16 | 10.15 | 1,341 |
| Jun 18 2024 | 10.23 | -0.01 | -0.10% | 10.24 | 10.24 | 10.23 | 8,200 |
| Jun 17 2024 | 10.24 | -0.01 | -0.10% | 10.24 | 10.24 | 10.24 | 100 |
| Jun 14 2024 | 10.25 | -0.01 | -0.10% | 10.26 | 10.30 | 10.25 | 7,200 |
| Jun 13 2024 | 10.26 | -0.04 | -0.39% | 10.30 | 10.30 | 10.26 | 7,300 |
| Jun 12 2024 | 10.30 | 0.04 | 0.39% | 10.29 | 10.30 | 10.25 | 14,369 |
| Jun 11 2024 | 10.26 | -0.02 | -0.19% | 10.28 | 10.30 | 10.26 | 18,055 |
| Jun 10 2024 | 10.28 | 0.00 | 0.00% | 10.30 | 10.30 | 10.28 | 13,750 |
| Jun 07 2024 | 10.28 | 0.00 | 0.00% | 10.29 | 10.30 | 10.28 | 4,600 |
| Jun 06 2024 | 10.28 | 0.00 | 0.00% | 10.28 | 10.28 | 10.28 | 25,204 |
| Jun 05 2024 | 10.28 | -0.02 | -0.19% | 10.30 | 10.30 | 10.28 | 10,473 |
| Jun 04 2024 | 10.30 | 0.01 | 0.10% | 10.28 | 10.30 | 10.28 | 27,256 |
| Jun 03 2024 | 10.29 | 0.00 | 0.00% | 10.29 | 10.29 | 10.28 | 11,200 |
| May 31 2024 | 10.29 | -0.01 | -0.10% | 10.30 | 10.30 | 10.29 | 10,300 |
| May 30 2024 | 10.30 | 0.05 | 0.49% | 10.30 | 10.30 | 10.29 | 11,700 |
| May 29 2024 | 10.25 | -0.05 | -0.49% | 10.30 | 10.30 | 10.25 | 15,100 |
| May 28 2024 | 10.30 | 0.01 | 0.10% | 10.28 | 10.30 | 10.28 | 4,453 |
| May 27 2024 | 10.29 | 0.01 | 0.10% | 10.33 | 10.34 | 10.29 | 7,480 |
| May 24 2024 | 10.28 | -0.02 | -0.19% | 10.29 | 10.33 | 10.28 | 38,215 |
| May 23 2024 | 10.30 | -0.02 | -0.19% | 10.33 | 10.34 | 10.30 | 32,400 |
| May 22 2024 | 10.32 | 0.07 | 0.68% | 10.25 | 10.32 | 10.25 | 16,730 |
| May 21 2024 | 10.25 | 0.02 | 0.20% | 10.23 | 10.27 | 10.23 | 23,862 |
| May 17 2024 | 10.23 | 0.01 | 0.10% | 10.25 | 10.25 | 10.23 | 17,630 |
| May 16 2024 | 10.22 | 0.01 | 0.10% | 10.25 | 10.25 | 10.22 | 17,392 |
| May 15 2024 | 10.21 | -0.01 | -0.10% | 10.19 | 10.21 | 10.18 | 12,850 |
| May 14 2024 | 10.22 | -0.06 | -0.58% | 10.25 | 10.25 | 10.22 | 8,690 |
| May 13 2024 | 10.28 | 0.11 | 1.08% | 10.15 | 10.28 | 10.10 | 75,471 |
| May 10 2024 | 10.17 | 0.07 | 0.69% | 10.12 | 10.17 | 10.09 | 88,800 |
| May 09 2024 | 10.10 | 0.08 | 0.80% | 10.04 | 10.10 | 10.02 | 194,774 |
