Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ISDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 9.90 | -0.17 | -1.69% | 10.05 | 10.05 | 9.83 | 5,862 |
| May 20 2024 | 10.07 | 0.08 | 0.80% | 9.98 | 10.20 | 9.98 | 5,795 |
| May 17 2024 | 9.99 | -0.20 | -1.96% | 10.00 | 10.48 | 9.91 | 24,646 |
| May 16 2024 | 10.19 | 0.06 | 0.59% | 10.01 | 10.55 | 10.01 | 11,668 |
| May 15 2024 | 10.13 | 0.05 | 0.50% | 10.55 | 10.78 | 10.00 | 20,604 |
| May 14 2024 | 10.08 | 0.23 | 2.34% | 9.86 | 10.08 | 9.67 | 44,352 |
| May 13 2024 | 9.85 | -0.15 | -1.50% | 10.00 | 10.02 | 9.65 | 27,626 |
| May 10 2024 | 10.00 | -1.99 | -16.60% | 10.79 | 10.79 | 9.7501 | 50,284 |
| May 09 2024 | 11.99 | 0.14 | 1.18% | 11.91 | 12.00 | 11.1957 | 36,195 |
| May 08 2024 | 11.85 | 0.60 | 5.33% | 11.25 | 11.85 | 11.20 | 5,539 |
| May 07 2024 | 11.25 | -0.03 | -0.27% | 11.32 | 11.6849 | 11.25 | 6,983 |
| May 06 2024 | 11.28 | -0.29 | -2.47% | 11.61 | 11.61 | 11.28 | 8,717 |
| May 03 2024 | 11.566 | -0.18 | -1.57% | 11.94 | 11.99 | 11.2501 | 16,678 |
| May 02 2024 | 11.75 | -0.22 | -1.84% | 12.00 | 12.00 | 11.51 | 1,188 |
| May 01 2024 | 11.97 | 0.40 | 3.41% | 11.40 | 11.97 | 11.40 | 3,340 |
| Apr 30 2024 | 11.575 | 0.13 | 1.09% | 11.56 | 11.70 | 11.45 | 6,417 |
| Apr 29 2024 | 11.45 | -0.50 | -4.18% | 11.83 | 11.83 | 11.3101 | 5,331 |
| Apr 26 2024 | 11.95 | 0.36 | 3.11% | 11.50 | 11.9899 | 11.50 | 1,387 |
| Apr 25 2024 | 11.59 | -0.06 | -0.52% | 11.46 | 11.78 | 11.46 | 640 |
| Apr 24 2024 | 11.65 | 0.00 | 0.00% | 11.67 | 11.67 | 11.61 | 391 |
| Apr 23 2024 | 11.65 | -0.20 | -1.69% | 11.45 | 11.96 | 11.45 | 2,337 |
| Apr 22 2024 | 11.85 | 0.32 | 2.75% | 11.50 | 11.85 | 11.50 | 2,496 |
| Apr 19 2024 | 11.5332 | -0.06 | -0.53% | 11.61 | 11.61 | 11.50 | 2,810 |
| Apr 18 2024 | 11.595 | 0.01 | 0.04% | 11.50 | 11.595 | 11.50 | 1,922 |
| Apr 17 2024 | 11.59 | -0.06 | -0.52% | 11.89 | 11.89 | 11.59 | 2,954 |
| Apr 16 2024 | 11.65 | 0.03 | 0.24% | 11.56 | 11.825 | 11.525 | 3,232 |
| Apr 15 2024 | 11.622 | -0.28 | -2.34% | 11.82 | 11.86 | 11.622 | 2,854 |
| Apr 12 2024 | 11.90 | 0.00 | 0.00% | 11.89 | 11.90 | 11.84 | 707 |
| Apr 11 2024 | 11.90 | -0.48 | -3.88% | 12.31 | 12.5341 | 11.90 | 8,826 |
| Apr 10 2024 | 12.38 | -0.11 | -0.88% | 12.12 | 12.49 | 12.00 | 2,121 |
| Apr 09 2024 | 12.49 | 0.36 | 2.97% | 12.30 | 12.49 | 11.9202 | 2,068 |
| Apr 08 2024 | 12.13 | -0.56 | -4.41% | 12.42 | 12.70 | 12.07 | 11,412 |
| Apr 05 2024 | 12.69 | 0.00 | 0.00% | 12.52 | 12.69 | 12.45 | 399 |
| Apr 04 2024 | 12.69 | -0.02 | -0.16% | 12.71 | 12.71 | 12.50 | 4,134 |
| Apr 03 2024 | 12.71 | -0.16 | -1.24% | 12.64 | 12.75 | 12.4035 | 1,661 |
| Apr 02 2024 | 12.87 | 0.15 | 1.22% | 12.64 | 12.90 | 12.46 | 11,090 |
| Apr 01 2024 | 12.715 | -0.21 | -1.59% | 12.53 | 12.89 | 12.53 | 3,748 |
| Mar 28 2024 | 12.92 | -0.50 | -3.73% | 13.23 | 13.31 | 12.76 | 6,967 |
| Mar 27 2024 | 13.42 | 0.55 | 4.27% | 12.91 | 13.49 | 12.16 | 4,838 |
| Mar 26 2024 | 12.87 | -0.47 | -3.49% | 13.38 | 13.38 | 12.6786 | 5,628 |
| Mar 25 2024 | 13.335 | 0.48 | 3.69% | 12.66 | 13.55 | 12.66 | 5,718 |
| Mar 22 2024 | 12.86 | 0.87 | 7.26% | 11.92 | 12.86 | 11.88 | 17,667 |
| Mar 21 2024 | 11.99 | -0.15 | -1.24% | 11.78 | 12.18 | 11.7601 | 18,416 |
| Mar 20 2024 | 12.14 | 0.14 | 1.17% | 12.04 | 12.30 | 11.7057 | 5,418 |
| Mar 19 2024 | 12.00 | 0.45 | 3.90% | 11.67 | 12.12 | 11.67 | 21,170 |
| Mar 18 2024 | 11.55 | -0.35 | -2.94% | 11.90 | 11.98 | 11.55 | 4,359 |
| Mar 15 2024 | 11.90 | 0.14 | 1.19% | 11.77 | 12.20 | 11.77 | 18,004 |
| Mar 14 2024 | 11.76 | -0.77 | -6.15% | 12.50 | 12.50 | 11.50 | 257,178 |
| Mar 13 2024 | 12.53 | -0.42 | -3.24% | 13.00 | 13.00 | 12.53 | 12,453 |
| Mar 12 2024 | 12.95 | -0.42 | -3.14% | 13.37 | 13.37 | 12.94 | 17,183 |
| Mar 11 2024 | 13.37 | -0.18 | -1.33% | 13.50 | 13.7972 | 13.30 | 6,671 |
| Mar 08 2024 | 13.55 | -1.14 | -7.76% | 14.39 | 14.39 | 13.00 | 22,466 |
| Mar 07 2024 | 14.69 | 0.15 | 1.03% | 14.985 | 15.46 | 14.52 | 3,723 |
| Mar 06 2024 | 14.54 | -0.32 | -2.15% | 14.86 | 15.00 | 14.52 | 2,356 |
| Mar 05 2024 | 14.86 | -0.24 | -1.59% | 14.85 | 15.022 | 14.85 | 1,566 |
| Mar 04 2024 | 15.10 | -0.07 | -0.46% | 15.13 | 15.13 | 14.99 | 1,190 |
| Mar 01 2024 | 15.17 | 0.17 | 1.13% | 15.02 | 15.495 | 14.87 | 3,962 |
| Feb 29 2024 | 15.00 | -0.16 | -1.02% | 14.925 | 15.4069 | 14.85 | 9,108 |
| Feb 28 2024 | 15.155 | 0.12 | 0.76% | 15.05 | 15.5099 | 15.05 | 1,071 |
| Feb 27 2024 | 15.04 | -0.44 | -2.81% | 15.48 | 15.8674 | 14.7501 | 3,533 |
| Feb 26 2024 | 15.475 | 0.48 | 3.17% | 14.90 | 15.475 | 14.81 | 16,886 |
| Feb 23 2024 | 15.00 | 0.16 | 1.08% | 14.81 | 15.19 | 14.81 | 9,439 |
| Feb 22 2024 | 14.84 | -0.42 | -2.72% | 15.01 | 15.20 | 14.84 | 10,733 |
