ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

IGSD Ishs $ Sd Corp

77.45
0.42 (0.55%)
Jun 14 2024 - Closed
Delayed by 15 minutes

IGSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 77.45 0.42 0.55% 77.45 77.45 77.45 0
Jun 13 2024 77.03 -0.27 -0.35% 77.03 77.03 77.03 65
Jun 12 2024 77.30 -0.38 -0.48% 77.30 77.30 77.30 1,078
Jun 11 2024 77.675 0.03 0.04% 77.675 77.675 77.675 1,361
Jun 10 2024 77.645 -0.07 -0.09% 77.73 77.89 77.64 2,039
Jun 07 2024 77.715 0.20 0.26% 77.715 77.715 77.715 400
Jun 06 2024 77.51 0.04 0.05% 77.51 77.51 77.51 172
Jun 05 2024 77.47 0.03 0.05% 77.47 77.47 77.47 924
Jun 04 2024 77.435 0.10 0.13% 77.41 77.65 77.41 509
Jun 03 2024 77.335 -0.17 -0.21% 77.57 77.635 77.31 755
May 31 2024 77.50 0.16 0.20% 77.47 77.685 77.325 164
May 30 2024 77.345 -0.06 -0.07% 77.41 77.45 77.31 778
May 29 2024 77.40 0.25 0.32% 77.26 77.46 77.26 573
May 28 2024 77.155 -0.16 -0.21% 77.155 77.155 77.155 0
May 24 2024 77.315 -0.16 -0.21% 77.315 77.315 77.315 0
May 23 2024 77.475 0.03 0.05% 77.475 77.475 77.475 523
May 22 2024 77.44 -0.16 -0.21% 77.57 77.645 77.345 423
May 21 2024 77.60 -0.04 -0.05% 77.60 77.60 77.60 3,332
May 20 2024 77.635 -0.02 -0.02% 77.67 77.67 77.575 2,636
May 17 2024 77.65 -0.22 -0.28% 77.71 77.71 77.62 1,454
May 16 2024 77.87 -0.03 -0.04% 77.96 78.06 77.87 2,084
May 15 2024 77.90 -0.38 -0.49% 78.04 78.19 77.89 335
May 14 2024 78.28 -0.14 -0.18% 78.67 78.705 78.22 263
May 13 2024 78.42 -0.25 -0.32% 78.42 78.42 78.42 5,875
May 10 2024 78.67 -0.06 -0.08% 78.67 78.67 78.67 3
May 09 2024 78.73 -0.09 -0.11% 78.96 79.08 77.715 584
May 08 2024 78.82 0.26 0.33% 78.90 79.015 78.79 2,733
May 07 2024 78.56 0.11 0.13% 78.47 78.56 78.47 947
May 03 2024 78.455 -0.09 -0.11% 78.455 78.455 78.455 209
May 02 2024 78.54 0.22 0.27% 78.54 78.55 78.51 7,704
May 01 2024 78.325 0.17 0.22% 78.325 78.325 78.325 79
Apr 30 2024 78.155 0.09 0.12% 78.17 78.44 78.035 1,682
Apr 29 2024 78.065 -0.53 -0.67% 78.065 78.065 78.065 508
Apr 26 2024 78.595 0.38 0.49% 78.13 78.63 78.065 326
Apr 25 2024 78.215 -0.49 -0.62% 78.215 78.215 78.215 0
Apr 24 2024 78.70 0.02 0.03% 78.70 78.70 78.70 145
Apr 23 2024 78.68 -0.60 -0.76% 79.02 79.21 78.58 624
Apr 22 2024 79.28 0.55 0.70% 79.33 79.39 79.27 435
Apr 19 2024 78.73 0.40 0.50% 78.73 78.73 78.73 617
Apr 18 2024 78.335 -0.13 -0.16% 78.335 78.335 78.335 149
Apr 17 2024 78.46 -0.01 -0.01% 78.32 78.47 78.21 1,396
Apr 16 2024 78.47 0.05 0.06% 78.27 78.475 78.245 1,778
Apr 15 2024 78.42 -0.21 -0.27% 78.42 78.42 78.42 383
Apr 12 2024 78.63 0.53 0.68% 78.71 78.78 78.63 828
Apr 11 2024 78.10 0.17 0.22% 78.10 78.10 78.10 1,387
Apr 10 2024 77.93 0.48 0.62% 77.69 77.945 77.69 19
Apr 09 2024 77.45 -0.06 -0.07% 77.39 77.46 77.20 2,140
Apr 08 2024 77.505 -0.31 -0.39% 77.505 77.505 77.505 425
Apr 05 2024 77.81 0.25 0.32% 77.81 77.81 77.81 140
Apr 04 2024 77.56 -0.13 -0.17% 77.58 77.58 77.46 1,050
Apr 03 2024 77.69 -0.34 -0.44% 78.02 78.045 77.665 466
Apr 02 2024 78.03 0.25 0.33% 78.03 78.16 77.95 542
Mar 28 2024 77.775 -0.14 -0.17% 77.82 77.86 77.775 679
Mar 27 2024 77.91 0.18 0.23% 77.74 77.98 77.74 794
Mar 26 2024 77.73 0.06 0.07% 77.45 77.80 77.45 377
Mar 25 2024 77.675 -0.36 -0.45% 77.71 77.71 77.67 312
Mar 22 2024 78.03 0.52 0.66% 78.09 78.09 77.84 1,039
Mar 21 2024 77.515 0.46 0.60% 77.515 77.515 77.515 612
Mar 20 2024 77.055 0.01 0.01% 77.18 77.25 77.04 1,130
Mar 19 2024 77.05 0.14 0.19% 77.15 77.165 77.005 784
Mar 18 2024 76.905 0.05 0.07% 76.905 76.905 76.905 0