Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ISVL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 34.9194 | -0.21 | -0.59% | 35.00 | 35.00 | 34.8901 | 1,884 |
| Jun 24 2024 | 35.1259 | 0.39 | 1.13% | 35.08 | 35.17 | 35.08 | 2,084 |
| Jun 21 2024 | 34.7336 | -0.35 | -0.99% | 34.82 | 34.82 | 34.69 | 15,169 |
| Jun 20 2024 | 35.0802 | 0.06 | 0.17% | 35.02 | 35.085 | 35.00 | 2,127 |
| Jun 18 2024 | 35.0215 | 0.21 | 0.59% | 34.92 | 35.0215 | 34.89 | 5,470 |
| Jun 17 2024 | 34.8149 | 0.11 | 0.33% | 34.59 | 34.8149 | 34.59 | 2,481 |
| Jun 14 2024 | 34.7016 | -0.27 | -0.76% | 34.73 | 34.74 | 34.535 | 5,586 |
| Jun 13 2024 | 34.9676 | -0.59 | -1.65% | 35.5551 | 35.5551 | 34.83 | 503 |
| Jun 12 2024 | 35.5551 | 0.48 | 1.37% | 35.0739 | 35.87 | 35.0739 | 1,501 |
| Jun 11 2024 | 35.0739 | -1.06 | -2.92% | 35.19 | 35.19 | 34.98 | 2,794 |
| Jun 10 2024 | 36.1293 | 0.22 | 0.62% | 35.96 | 36.135 | 35.9101 | 5,537 |
| Jun 07 2024 | 35.9075 | -0.58 | -1.58% | 36.484 | 36.484 | 35.90 | 2,723 |
| Jun 06 2024 | 36.484 | 0.11 | 0.30% | 36.45 | 36.484 | 36.3655 | 299 |
| Jun 05 2024 | 36.3739 | 0.00 | 0.01% | 36.35 | 36.3739 | 36.12 | 560 |
| Jun 04 2024 | 36.3714 | -0.33 | -0.89% | 36.51 | 36.51 | 36.2918 | 1,713 |
| Jun 03 2024 | 36.6966 | 0.08 | 0.21% | 36.695 | 36.6966 | 36.64 | 509 |
| May 31 2024 | 36.6196 | 0.28 | 0.78% | 36.3373 | 36.6196 | 36.3373 | 304 |
| May 30 2024 | 36.3373 | 0.51 | 1.41% | 35.832 | 36.35 | 35.832 | 3,644 |
| May 29 2024 | 35.832 | -0.61 | -1.66% | 36.4383 | 36.4383 | 35.832 | 1,207 |
| May 28 2024 | 36.4383 | 0.03 | 0.08% | 36.5723 | 36.58 | 36.4001 | 2,584 |
| May 24 2024 | 36.4107 | 0.43 | 1.19% | 35.9824 | 36.47 | 35.9824 | 991 |
| May 23 2024 | 35.9824 | -0.18 | -0.50% | 36.1614 | 36.48 | 35.9824 | 1,413 |
| May 22 2024 | 36.1614 | -0.42 | -1.15% | 36.43 | 36.43 | 36.1614 | 1,205 |
| May 21 2024 | 36.5834 | 0.08 | 0.22% | 36.5042 | 36.63 | 36.5042 | 3,224 |
| May 20 2024 | 36.5042 | 0.04 | 0.10% | 36.51 | 36.61 | 36.5042 | 1,328 |
| May 17 2024 | 36.4674 | 0.19 | 0.51% | 36.31 | 36.51 | 36.31 | 1,138 |
| May 16 2024 | 36.2816 | -0.21 | -0.57% | 36.4895 | 36.4895 | 36.2558 | 1,874 |
| May 15 2024 | 36.4895 | 0.34 | 0.94% | 36.1484 | 36.4895 | 36.1484 | 1,082 |
| May 14 2024 | 36.1484 | 0.17 | 0.46% | 36.14 | 36.17 | 36.05 | 5,317 |
| May 13 2024 | 35.9819 | -0.03 | -0.09% | 36.10 | 36.11 | 35.92 | 2,094 |
| May 10 2024 | 36.0154 | 0.02 | 0.05% | 36.14 | 36.14 | 35.9604 | 1,933 |
| May 09 2024 | 35.9963 | 0.35 | 0.99% | 35.67 | 35.9963 | 35.67 | 740 |
| May 08 2024 | 35.6434 | 0.07 | 0.20% | 35.43 | 35.66 | 35.43 | 1,594 |
| May 07 2024 | 35.5723 | 0.01 | 0.03% | 35.65 | 35.70 | 35.5501 | 3,290 |
| May 06 2024 | 35.5615 | 0.27 | 0.78% | 35.2868 | 35.5999 | 35.2868 | 7,166 |
| May 03 2024 | 35.2868 | 0.25 | 0.71% | 35.40 | 35.40 | 35.185 | 1,561 |
| May 02 2024 | 35.0363 | 0.50 | 1.46% | 34.875 | 35.0363 | 34.70 | 1,781 |
| May 01 2024 | 34.5326 | -0.12 | -0.36% | 34.63 | 34.87 | 34.44 | 3,177 |
| Apr 30 2024 | 34.6564 | -0.60 | -1.71% | 35.09 | 35.09 | 34.6564 | 24,953 |
| Apr 29 2024 | 35.2599 | 0.44 | 1.27% | 35.03 | 35.2599 | 35.0057 | 3,598 |
| Apr 26 2024 | 34.8173 | 0.30 | 0.88% | 34.89 | 34.89 | 34.7101 | 3,671 |
| Apr 25 2024 | 34.5139 | -0.11 | -0.31% | 34.26 | 34.5139 | 34.26 | 8,732 |
| Apr 24 2024 | 34.622 | -0.13 | -0.37% | 34.76 | 34.76 | 34.59 | 1,353 |
| Apr 23 2024 | 34.75 | 0.31 | 0.90% | 34.53 | 34.81 | 34.53 | 2,772 |
| Apr 22 2024 | 34.4398 | 0.27 | 0.78% | 34.40 | 34.48 | 34.389 | 1,084 |
| Apr 19 2024 | 34.1731 | -0.06 | -0.19% | 34.238 | 34.35 | 34.1731 | 3,125 |
| Apr 18 2024 | 34.238 | -0.01 | -0.03% | 34.29 | 34.45 | 34.238 | 1,015 |
| Apr 17 2024 | 34.2473 | 0.05 | 0.15% | 34.36 | 34.38 | 34.24 | 1,277 |
| Apr 16 2024 | 34.1946 | -0.39 | -1.14% | 34.27 | 34.27 | 34.05 | 3,096 |
| Apr 15 2024 | 34.5892 | -0.14 | -0.40% | 35.06 | 35.06 | 34.58 | 4,115 |
| Apr 12 2024 | 34.7297 | -0.56 | -1.58% | 35.10 | 35.10 | 34.7297 | 883 |
| Apr 11 2024 | 35.2861 | 0.06 | 0.16% | 35.42 | 35.42 | 35.055 | 3,962 |
| Apr 10 2024 | 35.2285 | -0.45 | -1.25% | 35.19 | 35.365 | 35.19 | 1,954 |
| Apr 09 2024 | 35.6747 | -0.07 | -0.18% | 35.88 | 35.88 | 35.5416 | 4,672 |
| Apr 08 2024 | 35.74 | 0.24 | 0.68% | 35.80 | 35.80 | 35.71 | 1,853 |
| Apr 05 2024 | 35.50 | 0.23 | 0.66% | 35.265 | 35.56 | 35.265 | 10,199 |
| Apr 04 2024 | 35.2661 | -0.17 | -0.47% | 35.71 | 35.73 | 35.2661 | 3,183 |
| Apr 03 2024 | 35.4326 | 0.33 | 0.93% | 35.115 | 35.49 | 35.115 | 2,995 |
| Apr 02 2024 | 35.1071 | -0.30 | -0.86% | 35.12 | 35.12 | 35.0561 | 7,928 |
| Apr 01 2024 | 35.41 | -0.05 | -0.14% | 35.51 | 35.84 | 35.34 | 6,379 |
| Mar 28 2024 | 35.46 | -0.07 | -0.19% | 35.44 | 35.46 | 35.34 | 2,916 |
