Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ISMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 34.37 | 0.07 | 0.20% | 34.25 | 34.45 | 33.975 | 14,014 |
| Jun 14 2024 | 34.30 | -0.36 | -1.04% | 34.33 | 34.33 | 33.981 | 5,757 |
| Jun 13 2024 | 34.6603 | -0.45 | -1.28% | 35.14 | 35.14 | 34.6101 | 11,302 |
| Jun 12 2024 | 35.11 | 0.59 | 1.71% | 35.34 | 35.46 | 34.905 | 16,537 |
| Jun 11 2024 | 34.5211 | -0.10 | -0.29% | 34.38 | 34.65 | 34.2899 | 36,260 |
| Jun 10 2024 | 34.62 | -0.10 | -0.29% | 34.50 | 34.62 | 34.3888 | 16,676 |
| Jun 07 2024 | 34.72 | -0.27 | -0.77% | 34.62 | 34.7919 | 34.5301 | 66,224 |
| Jun 06 2024 | 34.99 | -0.26 | -0.74% | 35.13 | 35.13 | 34.95 | 27,170 |
| Jun 05 2024 | 35.25 | 0.44 | 1.26% | 35.09 | 35.25 | 34.765 | 18,897 |
| Jun 04 2024 | 34.81 | -0.50 | -1.42% | 35.19 | 35.19 | 34.77 | 7,800 |
| Jun 03 2024 | 35.31 | -0.16 | -0.45% | 35.63 | 35.9599 | 34.88 | 9,057 |
| May 31 2024 | 35.47 | 0.53 | 1.52% | 35.20 | 35.47 | 35.02 | 56,471 |
| May 30 2024 | 34.94 | 0.38 | 1.10% | 34.74 | 35.06 | 34.74 | 32,334 |
| May 29 2024 | 34.56 | -0.59 | -1.68% | 34.68 | 34.7074 | 34.50 | 17,735 |
| May 28 2024 | 35.15 | -0.08 | -0.23% | 35.465 | 35.465 | 35.04 | 8,621 |
| May 24 2024 | 35.23 | 0.16 | 0.46% | 35.17 | 35.30 | 35.13 | 14,414 |
| May 23 2024 | 35.07 | -0.49 | -1.38% | 35.75 | 35.75 | 34.771 | 15,864 |
| May 22 2024 | 35.56 | -0.23 | -0.64% | 35.67 | 35.80 | 35.54 | 18,391 |
| May 21 2024 | 35.79 | -0.08 | -0.22% | 35.74 | 35.8099 | 35.6901 | 20,179 |
| May 20 2024 | 35.87 | 0.01 | 0.03% | 35.88 | 36.0499 | 35.86 | 14,337 |
| May 17 2024 | 35.86 | -0.07 | -0.19% | 35.91 | 35.96 | 35.83 | 18,102 |
| May 16 2024 | 35.93 | -0.24 | -0.66% | 36.03 | 36.03 | 35.86 | 25,273 |
| May 15 2024 | 36.17 | 0.31 | 0.87% | 36.22 | 36.22 | 35.90 | 33,279 |
| May 14 2024 | 35.8591 | 0.28 | 0.78% | 35.84 | 35.95 | 35.72 | 12,355 |
| May 13 2024 | 35.58 | 0.14 | 0.40% | 35.69 | 35.80 | 35.441 | 43,200 |
| May 10 2024 | 35.44 | -0.03 | -0.08% | 35.66 | 35.66 | 35.3401 | 25,528 |
| May 09 2024 | 35.47 | 0.29 | 0.82% | 35.20 | 35.515 | 35.0401 | 14,452 |
| May 08 2024 | 35.18 | -0.04 | -0.12% | 34.91 | 35.18 | 34.91 | 15,364 |
| May 07 2024 | 35.2224 | 0.15 | 0.43% | 35.11 | 35.3796 | 35.11 | 8,324 |
| May 06 2024 | 35.07 | 0.40 | 1.16% | 34.90 | 35.079 | 34.90 | 32,399 |
| May 03 2024 | 34.6665 | 0.21 | 0.60% | 35.01 | 35.05 | 34.60 | 29,492 |
| May 02 2024 | 34.4585 | 0.56 | 1.65% | 34.25 | 34.49 | 34.08 | 271,181 |
| May 01 2024 | 33.90 | 0.02 | 0.06% | 33.94 | 34.52 | 33.87 | 22,402 |
| Apr 30 2024 | 33.88 | -0.52 | -1.51% | 34.07 | 34.21 | 33.84 | 77,273 |
| Apr 29 2024 | 34.40 | 0.27 | 0.79% | 34.26 | 34.445 | 34.26 | 8,244 |
| Apr 26 2024 | 34.13 | 0.14 | 0.41% | 33.95 | 34.22 | 33.95 | 39,929 |
| Apr 25 2024 | 33.99 | -0.11 | -0.32% | 33.78 | 33.99 | 33.6482 | 58,884 |
| Apr 24 2024 | 34.10 | -0.01 | -0.04% | 34.10 | 34.218 | 33.88 | 15,407 |
| Apr 23 2024 | 34.1144 | 0.50 | 1.50% | 33.64 | 34.29 | 33.64 | 13,918 |
| Apr 22 2024 | 33.61 | 0.21 | 0.64% | 33.50 | 33.77 | 33.31 | 54,892 |
| Apr 19 2024 | 33.3966 | 0.26 | 0.77% | 33.03 | 33.40 | 33.03 | 8,239 |
| Apr 18 2024 | 33.14 | 0.16 | 0.49% | 33.18 | 33.455 | 33.02 | 16,945 |
| Apr 17 2024 | 32.98 | -0.35 | -1.05% | 33.58 | 33.58 | 32.98 | 23,453 |
| Apr 16 2024 | 33.33 | -0.24 | -0.71% | 33.43 | 33.4684 | 33.1609 | 26,025 |
| Apr 15 2024 | 33.57 | -0.34 | -1.01% | 34.13 | 34.13 | 33.25 | 207,036 |
| Apr 12 2024 | 33.911 | -0.55 | -1.59% | 34.28 | 34.36 | 33.82 | 19,636 |
| Apr 11 2024 | 34.46 | 0.17 | 0.50% | 34.47 | 34.58 | 34.175 | 22,261 |
| Apr 10 2024 | 34.29 | -1.12 | -3.16% | 34.59 | 34.60 | 34.15 | 11,925 |
| Apr 09 2024 | 35.41 | 0.27 | 0.76% | 35.30 | 35.41 | 35.1579 | 24,526 |
| Apr 08 2024 | 35.1429 | 0.25 | 0.72% | 35.10 | 35.24 | 35.0501 | 28,229 |
| Apr 05 2024 | 34.89 | 0.09 | 0.26% | 34.69 | 35.01 | 34.69 | 31,682 |
| Apr 04 2024 | 34.80 | -0.27 | -0.77% | 35.40 | 35.53 | 34.74 | 35,985 |
| Apr 03 2024 | 35.07 | 0.11 | 0.31% | 34.85 | 35.15 | 34.85 | 20,247 |
| Apr 02 2024 | 34.96 | -0.57 | -1.60% | 35.17 | 35.21 | 34.78 | 35,051 |
| Apr 01 2024 | 35.53 | -0.48 | -1.33% | 36.32 | 36.32 | 35.52 | 47,870 |
| Mar 28 2024 | 36.01 | 0.18 | 0.50% | 36.00 | 36.14 | 35.90 | 18,024 |
| Mar 27 2024 | 35.83 | 0.72 | 2.05% | 35.24 | 35.83 | 35.24 | 19,070 |
| Mar 26 2024 | 35.11 | -0.05 | -0.14% | 35.41 | 35.41 | 35.10 | 25,072 |
| Mar 25 2024 | 35.16 | -0.04 | -0.11% | 35.39 | 35.39 | 35.16 | 11,522 |
| Mar 22 2024 | 35.20 | -0.35 | -0.98% | 35.67 | 35.67 | 35.081 | 9,619 |
| Mar 21 2024 | 35.55 | 0.40 | 1.14% | 35.52 | 35.65 | 35.50 | 15,349 |
| Mar 20 2024 | 35.151 | 0.46 | 1.33% | 34.49 | 35.21 | 34.49 | 23,398 |
