Register to chat with like-minded investors on our interactive forums.
INST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 23.53 | 0.02 | 0.09% | 23.51 | 23.54 | 23.51 | 128,855 |
| Sep 23 2024 | 23.51 | -0.01 | -0.04% | 23.54 | 23.54 | 23.50 | 233,983 |
| Sep 20 2024 | 23.52 | 0.00 | 0.00% | 23.52 | 23.55 | 23.50 | 579,413 |
| Sep 19 2024 | 23.52 | -0.02 | -0.08% | 23.525 | 23.57 | 23.52 | 293,073 |
| Sep 18 2024 | 23.54 | 0.02 | 0.09% | 23.52 | 23.54 | 23.51 | 421,089 |
| Sep 17 2024 | 23.52 | -0.06 | -0.25% | 23.56 | 23.57 | 23.50 | 447,048 |
| Sep 16 2024 | 23.58 | 0.04 | 0.17% | 23.54 | 23.58 | 23.52 | 767,407 |
| Sep 13 2024 | 23.54 | 0.03 | 0.13% | 23.54 | 23.56 | 23.51 | 290,844 |
| Sep 12 2024 | 23.51 | 0.00 | 0.00% | 23.55 | 23.56 | 23.48 | 958,557 |
| Sep 11 2024 | 23.51 | 0.00 | 0.00% | 23.50 | 23.54 | 23.47 | 602,393 |
| Sep 10 2024 | 23.51 | 0.00 | 0.00% | 23.53 | 23.54 | 23.495 | 230,143 |
| Sep 09 2024 | 23.51 | 0.06 | 0.26% | 23.45 | 23.56 | 23.45 | 299,477 |
| Sep 06 2024 | 23.45 | 0.02 | 0.09% | 23.45 | 23.47 | 23.44 | 284,188 |
| Sep 05 2024 | 23.43 | 0.00 | 0.00% | 23.46 | 23.47 | 23.43 | 198,623 |
| Sep 04 2024 | 23.43 | 0.04 | 0.17% | 23.40 | 23.46 | 23.37 | 490,999 |
| Sep 03 2024 | 23.39 | -0.04 | -0.17% | 23.45 | 23.46 | 23.39 | 331,533 |
| Aug 30 2024 | 23.43 | 0.00 | 0.00% | 23.48 | 23.58 | 23.43 | 203,022 |
| Aug 29 2024 | 23.43 | 0.00 | 0.00% | 23.46 | 23.48 | 23.43 | 283,124 |
| Aug 28 2024 | 23.43 | -0.01 | -0.04% | 23.43 | 23.46 | 23.395 | 340,342 |
| Aug 27 2024 | 23.44 | 0.01 | 0.04% | 23.42 | 23.46 | 23.40 | 546,596 |
| Aug 26 2024 | 23.43 | 0.02 | 0.09% | 23.42 | 23.46 | 23.41 | 238,380 |
| Aug 23 2024 | 23.41 | 0.00 | 0.00% | 23.39 | 23.44 | 23.39 | 242,445 |
| Aug 22 2024 | 23.41 | 0.00 | 0.00% | 23.45 | 23.45 | 23.41 | 185,192 |
| Aug 21 2024 | 23.41 | 0.05 | 0.21% | 23.40 | 23.44 | 23.36 | 492,327 |
| Aug 20 2024 | 23.36 | 0.00 | 0.00% | 23.36 | 23.39 | 23.36 | 155,544 |
| Aug 19 2024 | 23.36 | 0.05 | 0.21% | 23.32 | 23.39 | 23.32 | 532,100 |
| Aug 16 2024 | 23.31 | -0.03 | -0.13% | 23.34 | 23.36 | 23.30 | 216,705 |
| Aug 15 2024 | 23.34 | 0.03 | 0.13% | 23.40 | 23.40 | 23.31 | 257,697 |
| Aug 14 2024 | 23.31 | 0.01 | 0.04% | 23.30 | 23.35 | 23.28 | 369,527 |
| Aug 13 2024 | 23.30 | 0.01 | 0.04% | 23.30 | 23.32 | 23.28 | 336,447 |
| Aug 12 2024 | 23.29 | 0.00 | 0.00% | 23.28 | 23.30 | 23.28 | 263,914 |
| Aug 09 2024 | 23.29 | 0.02 | 0.09% | 23.27 | 23.32 | 23.27 | 709,016 |
| Aug 08 2024 | 23.27 | 0.00 | 0.00% | 23.31 | 23.35 | 23.27 | 430,436 |
| Aug 07 2024 | 23.27 | 0.01 | 0.04% | 23.28 | 23.35 | 23.12 | 2,469,093 |
| Aug 06 2024 | 23.26 | -0.06 | -0.26% | 23.36 | 23.38 | 23.25 | 805,997 |
| Aug 05 2024 | 23.32 | 0.00 | 0.00% | 23.28 | 23.34 | 23.195 | 2,363,087 |
| Aug 02 2024 | 23.32 | -0.04 | -0.17% | 23.37 | 23.40 | 23.29 | 794,404 |
| Aug 01 2024 | 23.36 | 0.00 | 0.00% | 23.37 | 23.455 | 23.35 | 336,789 |
| Jul 31 2024 | 23.36 | -0.02 | -0.09% | 23.45 | 23.59 | 23.35 | 519,993 |
| Jul 30 2024 | 23.38 | 0.09 | 0.39% | 23.32 | 23.45 | 23.28 | 681,759 |
| Jul 29 2024 | 23.29 | -0.09 | -0.38% | 23.30 | 23.42 | 23.24 | 781,026 |
| Jul 26 2024 | 23.38 | 0.18 | 0.78% | 23.25 | 23.78 | 23.20 | 1,294,333 |
| Jul 25 2024 | 23.20 | 0.47 | 2.07% | 23.30 | 23.30 | 23.11 | 3,966,437 |
| Jul 24 2024 | 22.73 | -0.24 | -1.04% | 22.855 | 22.985 | 22.64 | 575,843 |
| Jul 23 2024 | 22.97 | 0.02 | 0.09% | 22.92 | 23.14 | 22.50 | 456,568 |
| Jul 22 2024 | 22.95 | 0.05 | 0.22% | 22.83 | 23.13 | 22.49 | 244,277 |
| Jul 19 2024 | 22.90 | -2.34 | -9.27% | 25.21 | 27.70 | 22.61 | 2,167,068 |
| Jul 18 2024 | 25.24 | 0.14 | 0.56% | 25.01 | 25.40 | 24.81 | 204,849 |
| Jul 17 2024 | 25.10 | 0.24 | 0.97% | 24.85 | 25.56 | 24.76 | 312,100 |
| Jul 16 2024 | 24.86 | -0.14 | -0.56% | 25.14 | 25.40 | 24.80 | 313,342 |
| Jul 15 2024 | 25.00 | -0.35 | -1.38% | 25.43 | 25.55 | 24.70 | 324,394 |
| Jul 12 2024 | 25.35 | 0.55 | 2.22% | 24.85 | 25.74 | 24.85 | 688,124 |
| Jul 11 2024 | 24.80 | 0.31 | 1.27% | 24.87 | 25.30 | 24.61 | 675,346 |
| Jul 10 2024 | 24.49 | 0.22 | 0.91% | 24.33 | 24.62 | 24.17 | 243,578 |
| Jul 09 2024 | 24.27 | 0.03 | 0.12% | 24.18 | 24.41 | 23.85 | 485,756 |
| Jul 08 2024 | 24.24 | -0.44 | -1.78% | 24.61 | 24.98 | 24.14 | 442,018 |
| Jul 05 2024 | 24.68 | 1.24 | 5.29% | 24.85 | 25.27 | 24.26 | 979,154 |
| Jul 03 2024 | 23.44 | -0.32 | -1.35% | 23.91 | 24.10 | 23.42 | 138,584 |
| Jul 02 2024 | 23.76 | 0.30 | 1.28% | 23.47 | 23.82 | 23.425 | 258,325 |
| Jul 01 2024 | 23.46 | 0.05 | 0.21% | 23.49 | 23.63 | 23.18 | 713,880 |
| Jun 28 2024 | 23.41 | -0.26 | -1.10% | 23.82 | 23.82 | 23.01 | 1,379,863 |
| Jun 27 2024 | 23.67 | -0.53 | -2.19% | 24.27 | 24.50 | 23.65 | 400,344 |
