Register for real-time alerts, custom portfolio, and market movers
ISENF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 3.26 | 0.06 | 1.87% | 3.23 | 3.27 | 3.21 | 33,338 |
| May 17 2024 | 3.20 | 0.29 | 9.97% | 2.93 | 3.20 | 2.93 | 212,372 |
| May 16 2024 | 2.91 | -0.07 | -2.35% | 2.95 | 2.97 | 2.90 | 36,229 |
| May 15 2024 | 2.98 | 0.01 | 0.43% | 2.9211 | 3.0099 | 2.9211 | 48,964 |
| May 14 2024 | 2.9673 | 0.03 | 0.93% | 2.94 | 2.98 | 2.93 | 12,668 |
| May 13 2024 | 2.94 | 0.02 | 0.68% | 2.9468 | 3.00 | 2.84 | 26,068 |
| May 10 2024 | 2.92 | 0.00 | 0.09% | 2.94 | 2.94 | 2.86 | 51,874 |
| May 09 2024 | 2.9173 | 0.06 | 2.00% | 2.8786 | 2.93 | 2.86 | 31,087 |
| May 08 2024 | 2.86 | -0.09 | -3.05% | 2.9896 | 2.9896 | 2.8336 | 46,631 |
| May 07 2024 | 2.95 | -0.02 | -0.67% | 2.97 | 3.059 | 2.95 | 52,693 |
| May 06 2024 | 2.97 | 0.04 | 1.37% | 2.93 | 3.00 | 2.93 | 80,768 |
| May 03 2024 | 2.93 | -0.05 | -1.68% | 3.06 | 3.06 | 2.89 | 53,038 |
| May 02 2024 | 2.98 | 0.15 | 5.30% | 2.87 | 3.01 | 2.87 | 90,082 |
| May 01 2024 | 2.83 | 0.05 | 1.80% | 2.97 | 3.00 | 2.82 | 88,490 |
| Apr 30 2024 | 2.78 | -0.20 | -6.71% | 2.95 | 2.95 | 2.77 | 78,831 |
| Apr 29 2024 | 2.98 | 0.10 | 3.47% | 2.89 | 2.99 | 2.88 | 107,858 |
| Apr 26 2024 | 2.88 | 0.10 | 3.60% | 2.80 | 2.88 | 2.75 | 60,227 |
| Apr 25 2024 | 2.78 | 0.06 | 2.21% | 2.75 | 2.785 | 2.69 | 91,527 |
| Apr 24 2024 | 2.72 | -0.01 | -0.37% | 2.78 | 2.78 | 2.68 | 51,972 |
| Apr 23 2024 | 2.73 | -0.03 | -1.09% | 2.82 | 2.82 | 2.73 | 71,013 |
| Apr 22 2024 | 2.76 | -0.03 | -1.08% | 2.8254 | 2.8254 | 2.73 | 49,209 |
| Apr 19 2024 | 2.79 | -0.03 | -1.21% | 2.76 | 2.90 | 2.76 | 24,140 |
| Apr 18 2024 | 2.8243 | -0.01 | -0.20% | 2.80 | 2.86 | 2.80 | 73,642 |
| Apr 17 2024 | 2.83 | 0.00 | 0.00% | 2.856 | 2.90 | 2.809 | 55,881 |
| Apr 16 2024 | 2.83 | -0.14 | -4.73% | 2.95 | 2.95 | 2.70 | 117,174 |
| Apr 15 2024 | 2.9707 | -0.10 | -3.39% | 3.03 | 3.054 | 2.91 | 85,914 |
| Apr 12 2024 | 3.075 | -0.06 | -1.76% | 3.12 | 3.24 | 3.03 | 124,573 |
| Apr 11 2024 | 3.13 | 0.17 | 5.79% | 2.94 | 3.13 | 2.905 | 44,882 |
| Apr 10 2024 | 2.9588 | -0.01 | -0.38% | 2.87 | 2.98 | 2.87 | 17,608 |
| Apr 09 2024 | 2.97 | -0.03 | -1.00% | 2.946 | 2.97 | 2.89 | 22,155 |
| Apr 08 2024 | 3.00 | -0.02 | -0.66% | 2.85 | 3.02 | 2.78 | 173,619 |
| Apr 05 2024 | 3.02 | 0.01 | 0.33% | 3.03 | 3.05 | 2.95 | 85,706 |
| Apr 04 2024 | 3.01 | -0.03 | -0.99% | 3.09 | 3.09 | 2.95 | 84,392 |
| Apr 03 2024 | 3.04 | 0.13 | 4.47% | 2.93 | 3.13 | 2.93 | 134,534 |
| Apr 02 2024 | 2.91 | 0.04 | 1.39% | 2.87 | 2.916 | 2.78 | 103,155 |
| Apr 01 2024 | 2.87 | 0.20 | 7.49% | 2.80 | 2.87 | 2.6801 | 343,485 |
| Mar 28 2024 | 2.67 | -0.09 | -3.26% | 2.64 | 2.80 | 2.64 | 132,778 |
| Mar 27 2024 | 2.76 | 0.00 | -0.04% | 2.76 | 2.79 | 2.74 | 24,651 |
| Mar 26 2024 | 2.761 | 0.01 | 0.40% | 2.747 | 2.79 | 2.7373 | 38,179 |
| Mar 25 2024 | 2.75 | -0.08 | -2.83% | 2.85 | 2.87 | 2.75 | 34,515 |
| Mar 22 2024 | 2.83 | -0.06 | -2.08% | 2.89 | 2.89 | 2.80 | 54,241 |
| Mar 21 2024 | 2.89 | 0.04 | 1.23% | 2.66 | 2.89 | 2.66 | 69,230 |
| Mar 20 2024 | 2.855 | 0.12 | 4.20% | 2.67 | 2.87 | 2.64 | 63,901 |
| Mar 19 2024 | 2.74 | -0.02 | -0.72% | 2.74 | 2.74 | 2.61 | 103,257 |
| Mar 18 2024 | 2.76 | 0.06 | 2.22% | 2.7942 | 2.8263 | 2.73 | 73,409 |
| Mar 15 2024 | 2.70 | -0.10 | -3.57% | 2.77 | 2.87 | 2.70 | 69,323 |
| Mar 14 2024 | 2.80 | 0.06 | 2.19% | 2.74 | 2.82 | 2.652 | 72,666 |
| Mar 13 2024 | 2.74 | -0.11 | -3.86% | 2.85 | 2.91 | 2.68 | 117,932 |
| Mar 12 2024 | 2.85 | -0.07 | -2.35% | 2.91 | 2.92 | 2.85 | 25,508 |
| Mar 11 2024 | 2.9185 | -0.06 | -2.06% | 2.88 | 2.98 | 2.88 | 17,188 |
| Mar 08 2024 | 2.98 | -0.15 | -4.79% | 3.18 | 3.18 | 2.92 | 141,295 |
| Mar 07 2024 | 3.13 | 0.22 | 7.38% | 2.97 | 3.1543 | 2.9201 | 39,812 |
| Mar 06 2024 | 2.915 | 0.14 | 4.86% | 2.92 | 2.95 | 2.78 | 67,401 |
| Mar 05 2024 | 2.78 | -0.04 | -1.42% | 2.84 | 2.93 | 2.75 | 80,866 |
| Mar 04 2024 | 2.82 | -0.12 | -3.95% | 2.96 | 3.045 | 2.80 | 70,520 |
| Mar 01 2024 | 2.936 | 0.05 | 1.77% | 2.94 | 3.04 | 2.87 | 71,318 |
| Feb 29 2024 | 2.885 | -0.05 | -1.54% | 2.91 | 4.01 | 2.877 | 54,200 |
| Feb 28 2024 | 2.93 | -0.12 | -3.93% | 3.00 | 3.06 | 2.9244 | 68,288 |
| Feb 27 2024 | 3.05 | 0.10 | 3.39% | 2.94 | 3.1667 | 2.94 | 58,091 |
| Feb 26 2024 | 2.95 | 0.04 | 1.48% | 2.91 | 3.001 | 2.83 | 89,403 |
| Feb 23 2024 | 2.907 | -0.14 | -4.56% | 3.0532 | 3.075 | 2.90 | 111,200 |
| Feb 22 2024 | 3.046 | -0.08 | -2.68% | 3.2189 | 3.2363 | 3.04 | 63,894 |
| Feb 21 2024 | 3.13 | 0.08 | 2.62% | 2.92 | 3.22 | 2.92 | 92,099 |
