Register to chat with like-minded investors on our interactive forums.
ISWN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 19.2016 | 0.04 | 0.22% | 19.20 | 19.2016 | 19.15 | 2,367 |
| May 09 2024 | 19.16 | 0.06 | 0.34% | 19.06 | 19.22 | 19.06 | 4,549 |
| May 08 2024 | 19.0951 | -0.06 | -0.29% | 19.06 | 19.0951 | 19.06 | 1,426 |
| May 07 2024 | 19.1504 | 0.07 | 0.39% | 19.15 | 19.21 | 19.09 | 3,772 |
| May 06 2024 | 19.076 | 0.11 | 0.59% | 18.99 | 19.11 | 18.98 | 7,229 |
| May 03 2024 | 18.965 | 0.23 | 1.23% | 18.95 | 18.965 | 18.95 | 2 |
| May 02 2024 | 18.7351 | 0.25 | 1.33% | 18.62 | 18.7351 | 18.62 | 2,452 |
| May 01 2024 | 18.4891 | 0.02 | 0.12% | 18.44 | 18.4891 | 18.43 | 657 |
| Apr 30 2024 | 18.4668 | -0.25 | -1.35% | 18.55 | 18.55 | 18.4668 | 1,355 |
| Apr 29 2024 | 18.7199 | 0.12 | 0.64% | 18.63 | 18.7199 | 18.63 | 387 |
| Apr 26 2024 | 18.6001 | 0.15 | 0.81% | 18.50 | 18.62 | 18.50 | 4,142 |
| Apr 25 2024 | 18.4515 | -0.14 | -0.77% | 18.37 | 18.4515 | 18.37 | 726 |
| Apr 24 2024 | 18.5947 | -0.08 | -0.42% | 18.60 | 18.6265 | 18.511 | 2,297 |
| Apr 23 2024 | 18.673 | 0.18 | 0.99% | 18.64 | 18.673 | 18.64 | 416 |
| Apr 22 2024 | 18.49 | 0.18 | 0.97% | 18.46 | 18.49 | 18.43 | 1,032 |
| Apr 19 2024 | 18.3122 | 0.01 | 0.08% | 18.31 | 18.36 | 18.30 | 1,450 |
| Apr 18 2024 | 18.2978 | -0.10 | -0.56% | 18.31 | 18.40 | 18.27 | 2,706 |
| Apr 17 2024 | 18.40 | 0.13 | 0.71% | 18.38 | 18.45 | 18.32 | 4,817 |
| Apr 16 2024 | 18.27 | -0.24 | -1.30% | 18.32 | 18.32 | 18.27 | 1,756 |
| Apr 15 2024 | 18.5099 | -0.14 | -0.74% | 18.62 | 18.62 | 18.48 | 2,270 |
| Apr 12 2024 | 18.6484 | -0.17 | -0.92% | 18.78 | 18.78 | 18.6484 | 702 |
| Apr 11 2024 | 18.8222 | 0.03 | 0.15% | 18.81 | 18.8222 | 18.67 | 2,926 |
| Apr 10 2024 | 18.7942 | -0.40 | -2.10% | 18.84 | 18.85 | 18.76 | 1,573 |
| Apr 09 2024 | 19.1983 | 0.05 | 0.25% | 19.20 | 19.20 | 19.13 | 3,320 |
| Apr 08 2024 | 19.15 | 0.05 | 0.27% | 19.10 | 19.15 | 19.10 | 817 |
| Apr 05 2024 | 19.0986 | -0.06 | -0.33% | 19.09 | 19.13 | 19.04 | 1,162 |
| Apr 04 2024 | 19.1625 | -0.07 | -0.38% | 19.33 | 19.39 | 19.16 | 2,618 |
| Apr 03 2024 | 19.2351 | 0.10 | 0.52% | 19.08 | 19.2351 | 19.08 | 1,902 |
| Apr 02 2024 | 19.1351 | -0.13 | -0.67% | 19.03 | 19.1351 | 19.03 | 865 |
| Apr 01 2024 | 19.2651 | -0.20 | -1.03% | 19.43 | 19.44 | 19.22 | 2,407 |
| Mar 28 2024 | 19.465 | -0.05 | -0.26% | 19.46 | 19.59 | 19.4201 | 16,669 |
| Mar 27 2024 | 19.515 | 0.12 | 0.62% | 19.39 | 19.515 | 19.39 | 251 |
| Mar 26 2024 | 19.3948 | -0.11 | -0.55% | 19.35 | 19.42 | 19.35 | 1,484 |
| Mar 25 2024 | 19.5025 | -0.07 | -0.34% | 19.5278 | 19.54 | 19.47 | 2,590 |
| Mar 22 2024 | 19.5699 | 0.03 | 0.18% | 19.62 | 19.62 | 19.5699 | 1,232 |
| Mar 21 2024 | 19.535 | 0.04 | 0.20% | 19.56 | 19.56 | 19.49 | 1,992 |
| Mar 20 2024 | 19.4954 | 0.14 | 0.73% | 19.30 | 19.5443 | 19.30 | 9,703 |
| Mar 19 2024 | 19.355 | 0.07 | 0.37% | 19.3325 | 19.36 | 19.32 | 2,105 |
| Mar 18 2024 | 19.284 | -0.03 | -0.16% | 19.30 | 19.31 | 19.284 | 320 |
| Mar 15 2024 | 19.3153 | -0.01 | -0.03% | 19.28 | 19.39 | 19.26 | 2,036 |
| Mar 14 2024 | 19.3218 | -0.25 | -1.27% | 19.50 | 19.50 | 19.30 | 6,345 |
| Mar 13 2024 | 19.57 | -0.03 | -0.13% | 19.53 | 19.60 | 19.4601 | 4,153 |
| Mar 12 2024 | 19.5951 | 0.11 | 0.57% | 19.575 | 19.5951 | 19.575 | 1,290 |
| Mar 11 2024 | 19.485 | -0.18 | -0.92% | 19.45 | 19.54 | 19.45 | 8,096 |
| Mar 08 2024 | 19.665 | -0.02 | -0.12% | 19.66 | 19.665 | 19.62 | 1,798 |
| Mar 07 2024 | 19.6878 | 0.20 | 1.01% | 19.60 | 19.72 | 19.60 | 737 |
| Mar 06 2024 | 19.4903 | 0.21 | 1.06% | 19.42 | 19.4989 | 19.42 | 2,236 |
| Mar 05 2024 | 19.285 | 0.06 | 0.33% | 19.29 | 19.31 | 19.28 | 1,948 |
| Mar 04 2024 | 19.2215 | -0.10 | -0.53% | 19.20 | 19.235 | 19.18 | 1,188 |
| Mar 01 2024 | 19.3248 | 0.23 | 1.23% | 19.07 | 19.33 | 19.07 | 72,947 |
| Feb 29 2024 | 19.09 | 0.13 | 0.69% | 19.04 | 19.12 | 18.97 | 7,186 |
| Feb 28 2024 | 18.96 | -0.07 | -0.37% | 18.91 | 19.05 | 18.91 | 1,069 |
| Feb 27 2024 | 19.03 | 0.01 | 0.07% | 19.01 | 19.112 | 18.86 | 3,916 |
| Feb 26 2024 | 19.0176 | -0.08 | -0.43% | 19.07 | 19.08 | 19.00 | 5,175 |
| Feb 23 2024 | 19.10 | 0.09 | 0.47% | 19.05 | 19.10 | 19.05 | 2,517 |
| Feb 22 2024 | 19.0099 | 0.12 | 0.63% | 18.93 | 19.015 | 18.93 | 932 |
| Feb 21 2024 | 18.8914 | -0.04 | -0.23% | 18.93 | 18.93 | 18.81 | 5,093 |
| Feb 20 2024 | 18.935 | 0.09 | 0.50% | 18.96 | 18.97 | 18.88 | 874 |
| Feb 16 2024 | 18.84 | -0.05 | -0.24% | 18.80 | 18.885 | 18.79 | 2,871 |
| Feb 15 2024 | 18.8851 | 0.17 | 0.91% | 18.83 | 18.8851 | 18.82 | 2,512 |
| Feb 14 2024 | 18.7151 | 0.24 | 1.30% | 18.61 | 18.72 | 18.47 | 6,457 |
| Feb 13 2024 | 18.4744 | -0.43 | -2.26% | 18.6114 | 18.66 | 18.47 | 5,040 |
