Register to chat with like-minded investors on our interactive forums.
ISVL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 38.1736 | 0.73 | 1.95% | 38.14 | 38.2575 | 38.01 | 2,106 |
| Sep 25 2024 | 37.4432 | -0.25 | -0.66% | 37.77 | 37.77 | 37.42 | 4,393 |
| Sep 24 2024 | 37.691 | 0.16 | 0.43% | 37.60 | 37.71 | 37.56 | 2,386 |
| Sep 23 2024 | 37.531 | 0.18 | 0.49% | 37.53 | 37.531 | 37.47 | 1,442 |
| Sep 20 2024 | 37.3479 | -0.39 | -1.03% | 37.51 | 37.51 | 37.345 | 525 |
| Sep 19 2024 | 37.7352 | 0.65 | 1.76% | 37.62 | 37.80 | 37.495 | 2,531 |
| Sep 18 2024 | 37.0824 | 0.01 | 0.02% | 37.0743 | 37.50 | 36.961 | 907 |
| Sep 17 2024 | 37.0743 | -0.11 | -0.31% | 37.1878 | 37.24 | 37.01 | 2,800 |
| Sep 16 2024 | 37.1878 | 0.33 | 0.89% | 37.06 | 37.1878 | 36.96 | 6,297 |
| Sep 13 2024 | 36.858 | 0.25 | 0.70% | 36.85 | 36.92 | 36.85 | 973 |
| Sep 12 2024 | 36.6031 | 0.43 | 1.18% | 36.10 | 36.6031 | 36.10 | 5,555 |
| Sep 11 2024 | 36.1751 | 0.04 | 0.12% | 36.06 | 36.1751 | 35.85 | 2,318 |
| Sep 10 2024 | 36.133 | -0.03 | -0.08% | 36.13 | 36.133 | 35.89 | 6,560 |
| Sep 09 2024 | 36.1609 | 0.35 | 0.99% | 35.99 | 36.1639 | 35.99 | 711 |
| Sep 06 2024 | 35.807 | -0.75 | -2.04% | 36.5523 | 36.5523 | 35.807 | 433 |
| Sep 05 2024 | 36.5523 | 0.04 | 0.11% | 36.59 | 36.69 | 36.49 | 4,431 |
| Sep 04 2024 | 36.5115 | 0.01 | 0.03% | 36.4997 | 36.581 | 36.40 | 1,679 |
| Sep 03 2024 | 36.4997 | -0.76 | -2.03% | 37.03 | 37.03 | 36.4997 | 3,952 |
| Aug 30 2024 | 37.2572 | 0.16 | 0.44% | 37.31 | 37.31 | 37.04 | 2,392 |
| Aug 29 2024 | 37.0943 | 0.10 | 0.26% | 36.9979 | 37.20 | 36.9979 | 2,011 |
| Aug 28 2024 | 36.9979 | -0.30 | -0.81% | 37.21 | 37.23 | 36.98 | 3,870 |
| Aug 27 2024 | 37.3006 | 0.11 | 0.31% | 37.1866 | 37.32 | 37.14 | 5,688 |
| Aug 26 2024 | 37.1866 | -0.14 | -0.37% | 37.3248 | 37.35 | 37.16 | 6,212 |
| Aug 23 2024 | 37.3248 | 0.76 | 2.08% | 36.5652 | 37.3248 | 36.5652 | 914 |
| Aug 22 2024 | 36.5652 | -0.21 | -0.57% | 36.86 | 36.86 | 36.5652 | 1,185 |
| Aug 21 2024 | 36.7756 | 0.33 | 0.90% | 36.66 | 36.83 | 36.66 | 1,254 |
| Aug 20 2024 | 36.449 | -0.04 | -0.11% | 36.44 | 36.48 | 36.35 | 2,896 |
| Aug 19 2024 | 36.4898 | 0.38 | 1.05% | 36.36 | 36.54 | 36.36 | 1,935 |
| Aug 16 2024 | 36.1089 | 0.18 | 0.49% | 35.9313 | 36.1089 | 35.93 | 513 |
| Aug 15 2024 | 35.9313 | 0.25 | 0.71% | 35.88 | 36.02 | 35.88 | 1,700 |
| Aug 14 2024 | 35.6791 | 0.12 | 0.34% | 35.62 | 35.6791 | 35.541 | 2,133 |
| Aug 13 2024 | 35.5584 | 0.60 | 1.72% | 34.957 | 35.5584 | 34.957 | 2,988 |
| Aug 12 2024 | 34.957 | 0.12 | 0.34% | 34.96 | 35.0388 | 34.9001 | 1,577 |
| Aug 09 2024 | 34.8399 | 0.21 | 0.61% | 34.6298 | 34.86 | 34.6298 | 4,909 |
| Aug 08 2024 | 34.6298 | 0.39 | 1.14% | 34.48 | 34.70 | 34.35 | 1,567 |
| Aug 07 2024 | 34.2386 | -0.05 | -0.15% | 34.76 | 34.76 | 34.2386 | 1,558 |
| Aug 06 2024 | 34.2915 | 0.30 | 0.89% | 33.84 | 34.41 | 33.84 | 11,754 |
| Aug 05 2024 | 33.99 | -1.17 | -3.33% | 33.63 | 34.145 | 33.63 | 4,054 |
| Aug 02 2024 | 35.1625 | -0.61 | -1.71% | 35.7743 | 35.7743 | 34.8401 | 9,162 |
| Aug 01 2024 | 35.7743 | -0.97 | -2.65% | 36.36 | 36.36 | 35.66 | 1,951 |
| Jul 31 2024 | 36.7464 | 0.63 | 1.75% | 36.56 | 36.80 | 36.56 | 8,196 |
| Jul 30 2024 | 36.1149 | 0.14 | 0.38% | 36.07 | 36.1149 | 36.03 | 2,354 |
| Jul 29 2024 | 35.9782 | -0.04 | -0.11% | 36.05 | 36.05 | 35.9099 | 2,380 |
| Jul 26 2024 | 36.018 | 0.42 | 1.17% | 35.99 | 36.0469 | 35.8213 | 4,717 |
| Jul 25 2024 | 35.602 | -0.17 | -0.47% | 35.7702 | 35.78 | 35.38 | 13,535 |
| Jul 24 2024 | 35.7702 | -0.30 | -0.82% | 36.00 | 36.09 | 35.7404 | 1,009 |
| Jul 23 2024 | 36.0656 | -0.15 | -0.41% | 35.96 | 36.129 | 35.96 | 693 |
| Jul 22 2024 | 36.2125 | 0.21 | 0.58% | 36.21 | 36.2125 | 36.13 | 238 |
| Jul 19 2024 | 36.0038 | -0.24 | -0.65% | 36.06 | 36.07 | 35.95 | 486 |
| Jul 18 2024 | 36.2397 | -0.24 | -0.66% | 36.4793 | 36.63 | 36.2397 | 817 |
| Jul 17 2024 | 36.4793 | -0.15 | -0.40% | 36.42 | 36.5603 | 36.42 | 3,528 |
| Jul 16 2024 | 36.6275 | 0.31 | 0.85% | 36.36 | 36.6299 | 36.36 | 2,014 |
| Jul 15 2024 | 36.3171 | -0.07 | -0.20% | 36.39 | 36.48 | 36.29 | 10,213 |
| Jul 12 2024 | 36.389 | 0.39 | 1.07% | 36.37 | 36.49 | 36.37 | 1,559 |
| Jul 11 2024 | 36.0038 | 0.28 | 0.79% | 35.72 | 36.0538 | 35.72 | 28,894 |
| Jul 10 2024 | 35.72 | 0.40 | 1.12% | 35.55 | 35.72 | 35.50 | 1,939 |
| Jul 09 2024 | 35.323 | -0.18 | -0.52% | 35.5075 | 35.5075 | 35.323 | 654 |
| Jul 08 2024 | 35.5075 | -0.10 | -0.27% | 35.65 | 35.65 | 35.43 | 1,071 |
| Jul 05 2024 | 35.6047 | 0.07 | 0.20% | 35.68 | 35.68 | 35.50 | 1,051 |
| Jul 03 2024 | 35.5351 | 0.52 | 1.49% | 35.36 | 35.56 | 35.36 | 1,717 |
| Jul 02 2024 | 35.0119 | 0.07 | 0.19% | 34.9455 | 35.0119 | 34.9101 | 2,559 |
| Jul 01 2024 | 34.9455 | -0.02 | -0.07% | 35.18 | 35.18 | 34.9455 | 1,441 |
