ILS Historical Prices | Stock Alarm Pro

ILSILS

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/16/2026	$19.98	$20.04	$19.98	$20.00	7,448
1/15/2026	$19.98	$20.04	$19.97	$19.97	6,600
1/14/2026	$19.98	$20.05	$19.89	$19.98	62,600
1/13/2026	$19.96	$19.98	$19.96	$19.98	51,500
1/12/2026	$19.98	$19.98	$19.96	$19.98	33,345
1/9/2026	$20.03	$20.04	$20.02	$20.02	18,133
1/8/2026	$20.00	$20.03	$20.00	$20.02	9,500
1/7/2026	$20.03	$20.04	$20.02	$20.03	7,900
1/6/2026	$19.99	$20.02	$19.97	$20.02	17,900
1/5/2026	$20.02	$20.03	$19.88	$19.89	70,100
1/2/2026	$20.02	$20.02	$19.97	$20.00	20,100
12/31/2025	$20.00	$20.02	$19.96	$19.99	72,600
12/30/2025	$20.03	$20.03	$19.97	$19.99	20,144
12/29/2025	$20.01	$20.05	$19.97	$19.99	164,900
12/26/2025	$19.98	$20.00	$19.94	$19.97	58,223
12/24/2025	$19.94	$20.00	$19.94	$19.98	59,400
12/23/2025	$20.32	$20.37	$20.29	$20.32	20,400
12/22/2025	$20.36	$20.36	$20.33	$20.34	12,300
12/19/2025	$20.34	$20.34	$20.31	$20.33	7,301
12/18/2025	$20.35	$20.37	$20.34	$20.34	12,400
12/17/2025	$20.35	$20.35	$20.32	$20.34	31,200
12/16/2025	$20.35	$20.35	$20.33	$20.33	25,332
12/15/2025	$20.30	$20.40	$20.30	$20.36	28,046
12/12/2025	$20.32	$20.32	$20.27	$20.30	16,300
12/11/2025	$20.32	$20.32	$20.29	$20.30	26,300
12/10/2025	$20.32	$20.32	$20.19	$20.31	10,600
12/9/2025	$20.32	$20.35	$20.30	$20.30	22,836
12/8/2025	$20.35	$20.36	$20.30	$20.33	43,737
12/5/2025	$20.30	$20.31	$20.30	$20.31	9,400
12/4/2025	$20.30	$20.32	$20.30	$20.31	16,911
12/3/2025	$20.27	$20.33	$20.21	$20.33	18,500
12/2/2025	$20.36	$20.36	$20.32	$20.34	20,529
12/1/2025	$20.27	$20.37	$20.27	$20.33	69,300
11/28/2025	$20.30	$20.35	$20.30	$20.32	10,646
11/26/2025	$20.32	$20.35	$20.26	$20.30	14,800
11/25/2025	$20.31	$20.39	$20.28	$20.32	217,608
11/24/2025	$20.36	$20.36	$20.25	$20.29	13,700
11/21/2025	$20.43	$20.47	$20.24	$20.31	20,500
11/20/2025	$20.43	$20.43	$20.25	$20.30	13,313
11/19/2025	$20.27	$20.53	$20.24	$20.30	46,234
11/18/2025	$20.22	$20.34	$20.22	$20.28	29,900
11/17/2025	$20.22	$20.34	$20.22	$20.34	7,735
11/14/2025	$20.31	$20.34	$20.25	$20.30	11,936
11/13/2025	$20.26	$20.50	$20.22	$20.30	20,328
11/12/2025	$20.30	$20.32	$20.25	$20.25	6,900
11/11/2025	$20.26	$20.29	$20.26	$20.27	107,134
11/10/2025	$20.28	$20.29	$20.25	$20.25	14,600
11/7/2025	$20.29	$20.31	$20.25	$20.26	8,400
11/6/2025	$20.28	$20.28	$20.21	$20.24	8,800
11/5/2025	$20.26	$20.29	$20.24	$20.27	21,518
11/4/2025	$20.19	$20.26	$20.19	$20.23	4,209
11/3/2025	$20.17	$20.25	$20.17	$20.23	2,500
10/31/2025	$20.25	$20.25	$20.17	$20.19	3,315
10/30/2025	$20.25	$20.25	$20.17	$20.23	17,131
10/29/2025	$20.16	$20.25	$20.16	$20.25	34,100
10/28/2025	$20.21	$20.24	$20.00	$20.16	24,300
10/27/2025	$20.24	$20.25	$20.16	$20.20	9,000
10/24/2025	$20.21	$20.24	$20.19	$20.23	3,300
10/23/2025	$20.23	$20.27	$20.20	$20.23	35,700
10/22/2025	$20.16	$20.19	$20.15	$20.17	5,900
10/21/2025	$20.22	$20.23	$20.16	$20.16	4,837

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance