Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ISF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 801.60 | -3.10 | -0.39% | 804.80 | 806.20 | 801.15 | 1,562,736 |
| Jun 24 2024 | 804.70 | 4.10 | 0.51% | 800.20 | 807.45 | 799.30 | 2,887,387 |
| Jun 21 2024 | 800.60 | -3.20 | -0.40% | 802.50 | 804.75 | 795.35 | 2,724,110 |
| Jun 20 2024 | 803.80 | 7.10 | 0.89% | 797.40 | 803.90 | 797.25 | 2,075,659 |
| Jun 19 2024 | 796.70 | 0.80 | 0.10% | 794.20 | 797.55 | 792.75 | 3,139,717 |
| Jun 18 2024 | 795.90 | 5.30 | 0.67% | 793.90 | 796.35 | 792.20 | 2,122,593 |
| Jun 17 2024 | 790.60 | -1.00 | -0.13% | 794.40 | 795.45 | 788.65 | 2,200,307 |
| Jun 14 2024 | 791.60 | -1.60 | -0.20% | 794.30 | 794.60 | 787.85 | 1,138,912 |
| Jun 13 2024 | 793.20 | -16.10 | -1.99% | 796.70 | 798.35 | 791.20 | 3,030,482 |
| Jun 12 2024 | 809.30 | 7.10 | 0.89% | 806.70 | 811.90 | 805.65 | 3,511,745 |
| Jun 11 2024 | 802.20 | -8.30 | -1.02% | 813.00 | 813.65 | 798.90 | 8,056,933 |
| Jun 10 2024 | 810.50 | -1.10 | -0.14% | 806.00 | 810.50 | 805.90 | 2,952,278 |
| Jun 07 2024 | 811.60 | -4.40 | -0.54% | 816.90 | 818.40 | 808.30 | 1,653,799 |
| Jun 06 2024 | 816.00 | 4.90 | 0.60% | 813.70 | 816.55 | 812.10 | 2,029,780 |
| Jun 05 2024 | 811.10 | 1.60 | 0.20% | 812.80 | 814.05 | 809.75 | 2,645,886 |
| Jun 04 2024 | 809.50 | -2.80 | -0.34% | 810.40 | 811.90 | 806.25 | 1,383,944 |
| Jun 03 2024 | 812.30 | -1.50 | -0.18% | 822.40 | 822.45 | 812.10 | 2,270,760 |
| May 31 2024 | 813.80 | 4.40 | 0.54% | 810.90 | 815.30 | 809.85 | 1,295,818 |
| May 30 2024 | 809.40 | 4.90 | 0.61% | 801.60 | 809.90 | 801.45 | 2,317,077 |
| May 29 2024 | 804.50 | -7.40 | -0.91% | 810.70 | 811.60 | 804.20 | 3,685,997 |
| May 28 2024 | 811.90 | -5.60 | -0.69% | 818.40 | 819.05 | 810.30 | 2,264,684 |
| May 24 2024 | 817.50 | -1.90 | -0.23% | 813.70 | 819.05 | 812.45 | 1,728,113 |
| May 23 2024 | 819.40 | -3.20 | -0.39% | 822.60 | 823.40 | 818.95 | 3,904,501 |
| May 22 2024 | 822.60 | -4.50 | -0.54% | 822.70 | 825.65 | 819.90 | 2,012,528 |
| May 21 2024 | 827.10 | -0.80 | -0.10% | 824.90 | 827.95 | 823.45 | 1,868,867 |
| May 20 2024 | 827.90 | 0.50 | 0.06% | 829.00 | 830.85 | 827.30 | 2,401,905 |
| May 17 2024 | 827.40 | -2.40 | -0.29% | 828.70 | 829.80 | 825.75 | 1,980,490 |
| May 16 2024 | 829.80 | 1.50 | 0.18% | 829.60 | 832.15 | 826.25 | 2,773,745 |
| May 15 2024 | 828.30 | 2.10 | 0.25% | 830.00 | 831.10 | 826.80 | 2,057,645 |
| May 14 2024 | 826.20 | 1.50 | 0.18% | 824.80 | 828.55 | 824.60 | 1,108,980 |
| May 13 2024 | 824.70 | -2.30 | -0.28% | 826.70 | 828.40 | 824.45 | 3,421,725 |
| May 10 2024 | 827.00 | 5.20 | 0.63% | 824.20 | 829.25 | 824.15 | 3,684,155 |
| May 09 2024 | 821.80 | 3.00 | 0.37% | 819.10 | 823.75 | 818.70 | 1,708,976 |
| May 08 2024 | 818.80 | 4.20 | 0.52% | 817.30 | 819.65 | 815.90 | 2,004,380 |
| May 07 2024 | 814.60 | 9.70 | 1.21% | 813.00 | 816.80 | 811.20 | 7,318,007 |
| May 03 2024 | 804.90 | 4.20 | 0.52% | 802.60 | 808.20 | 802.35 | 5,305,928 |
| May 02 2024 | 800.70 | 6.20 | 0.78% | 797.80 | 801.25 | 796.95 | 2,956,948 |
| May 01 2024 | 794.50 | -2.30 | -0.29% | 800.90 | 800.90 | 794.05 | 1,392,406 |
| Apr 30 2024 | 796.80 | -1.00 | -0.13% | 799.20 | 803.00 | 796.75 | 2,813,250 |
| Apr 29 2024 | 797.80 | 1.10 | 0.14% | 800.80 | 801.90 | 797.80 | 2,556,251 |
| Apr 26 2024 | 796.70 | 5.50 | 0.70% | 794.20 | 797.70 | 793.25 | 1,472,518 |
| Apr 25 2024 | 791.20 | 4.70 | 0.60% | 791.70 | 793.65 | 786.90 | 1,984,775 |
| Apr 24 2024 | 786.50 | -0.70 | -0.09% | 790.80 | 792.20 | 785.85 | 4,148,395 |
| Apr 23 2024 | 787.20 | 1.90 | 0.24% | 788.20 | 790.60 | 784.95 | 3,954,281 |
| Apr 22 2024 | 785.30 | 12.50 | 1.62% | 779.90 | 787.15 | 779.60 | 3,079,758 |
| Apr 19 2024 | 772.80 | 1.80 | 0.23% | 767.40 | 773.35 | 764.15 | 3,909,658 |
| Apr 18 2024 | 771.00 | 3.00 | 0.39% | 771.30 | 773.00 | 767.75 | 2,478,655 |
| Apr 17 2024 | 768.00 | 3.20 | 0.42% | 762.80 | 772.15 | 762.50 | 2,083,417 |
| Apr 16 2024 | 764.80 | -14.00 | -1.80% | 767.20 | 770.15 | 762.35 | 5,204,130 |
| Apr 15 2024 | 778.80 | -3.10 | -0.40% | 778.90 | 783.55 | 777.45 | 2,143,309 |
| Apr 12 2024 | 781.90 | 7.20 | 0.93% | 779.30 | 786.85 | 779.30 | 3,067,474 |
| Apr 11 2024 | 774.70 | -2.30 | -0.30% | 775.10 | 779.40 | 771.25 | 1,706,187 |
| Apr 10 2024 | 777.00 | 2.10 | 0.27% | 779.60 | 781.20 | 773.00 | 3,493,229 |
| Apr 09 2024 | 774.90 | -0.70 | -0.09% | 774.50 | 777.70 | 773.15 | 2,674,899 |
| Apr 08 2024 | 775.60 | 3.30 | 0.43% | 771.70 | 776.80 | 770.20 | 2,567,244 |
| Apr 05 2024 | 772.30 | -7.00 | -0.90% | 770.60 | 773.05 | 769.85 | 1,390,582 |
| Apr 04 2024 | 779.30 | 4.80 | 0.62% | 775.40 | 780.50 | 775.20 | 2,614,027 |
| Apr 03 2024 | 774.50 | -0.30 | -0.04% | 773.50 | 774.65 | 769.50 | 3,070,906 |
| Apr 02 2024 | 774.80 | -2.40 | -0.31% | 779.70 | 782.65 | 774.05 | 2,082,244 |
| Mar 28 2024 | 777.20 | 3.00 | 0.39% | 777.00 | 778.80 | 776.05 | 3,408,940 |
