Closing price on 8/6/2025
|
|
Open |
27.40 |
High |
27.40 |
Low |
27.40 |
Volume |
900 |
Split-adjusted Price |
27.40 |
There is no data on 8/7/2025. Display data on 8/6/2025 instead.
|
|
ISH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/6/2025
|
-0.60 / -2.14%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
900
|
|
8/5/2025
|
-2.80 / -9.09%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
2,500
|
|
8/4/2025
|
+0.20 / +0.72%
|
31.90
|
31.90
|
28.00
|
28.00
|
30.80
|
28.00
|
13,000
|
|
8/1/2025
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
28.00
|
27.80
|
0
|
|
7/31/2025
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
0
|
|
7/30/2025
|
+3.60 / +14.88%
|
27.80
|
27.80
|
27.80
|
27.80
|
28.00
|
27.80
|
5,000
|
|
7/29/2025
|
0.00 / 0.00%
|
23.70
|
27.00
|
23.70
|
26.10
|
27.80
|
26.10
|
12,900
|
|
7/28/2025
|
+0.40 / +1.53%
|
26.90
|
26.90
|
26.10
|
26.50
|
26.10
|
26.50
|
9,100
|
|
7/25/2025
|
+0.10 / +0.38%
|
26.80
|
26.80
|
26.10
|
26.10
|
26.10
|
26.10
|
10,900
|
|
7/24/2025
|
-0.40 / -1.49%
|
26.80
|
26.80
|
24.20
|
26.40
|
26.00
|
26.40
|
13,500
|
|
7/23/2025
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
0
|
|
7/22/2025
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.70
|
26.70
|
26.80
|
26.70
|
129,000
|
|
7/21/2025
|
+0.60 / +2.29%
|
26.80
|
26.80
|
26.80
|
26.80
|
28.00
|
26.80
|
100
|
|
7/18/2025
|
+0.20 / +0.74%
|
26.00
|
27.30
|
26.00
|
27.30
|
26.20
|
27.30
|
1,400
|
|
7/17/2025
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
0
|
|
7/16/2025
|
+0.40 / +1.48%
|
23.70
|
27.50
|
23.70
|
27.40
|
27.10
|
27.40
|
14,000
|
|
7/15/2025
|
+0.20 / +0.75%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
1,100
|
|
7/14/2025
|
0.00 / 0.00%
|
26.00
|
27.50
|
26.00
|
27.50
|
26.80
|
27.50
|
200
|
|
7/11/2025
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
100
|
|
7/10/2025
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
0
|
|
7/9/2025
|
+0.40 / +1.48%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
100
|
|
7/8/2025
|
+0.30 / +1.10%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.10
|
27.50
|
1,500
|
|
7/7/2025
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
0
|
|
7/4/2025
|
0.00 / 0.00%
|
27.00
|
27.30
|
27.00
|
27.30
|
27.20
|
27.30
|
200
|
|
7/3/2025
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
0
|
|
7/2/2025
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
0
|
|
7/1/2025
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.30
|
27.00
|
200
|
|
6/30/2025
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
0
|
|
6/27/2025
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
100
|
|
6/26/2025
|
+0.20 / +0.75%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
200
|
|
|