ISFIN.ISISFIN.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $18.14 | $18.20 | $17.77 | $17.77 | 1.33M |
| 1/13/2026 | $17.84 | $18.22 | $17.72 | $18.14 | 1.78M |
| 1/12/2026 | $17.91 | $18.06 | $17.71 | $17.90 | 1.36M |
| 1/9/2026 | $17.39 | $18.06 | $17.39 | $17.91 | 2.76M |
| 1/8/2026 | $17.30 | $17.73 | $17.15 | $17.53 | 2.70M |
| 1/7/2026 | $17.30 | $17.39 | $16.96 | $17.30 | 2.43M |
| 1/6/2026 | $16.86 | $17.31 | $16.77 | $17.30 | 3.58M |
| 1/5/2026 | $17.37 | $17.43 | $16.82 | $16.85 | 2.77M |
| 1/2/2026 | $16.35 | $17.37 | $16.35 | $17.33 | 4.80M |
| 12/31/2025 | $16.74 | $16.80 | $16.35 | $16.35 | 7.41M |
| 12/30/2025 | $18.48 | $18.54 | $16.69 | $16.69 | 7.43M |
| 12/29/2025 | $18.80 | $19.00 | $18.48 | $18.48 | 4.84M |
| 12/26/2025 | $19.04 | $19.09 | $18.10 | $18.80 | 3.78M |
| 12/25/2025 | $19.26 | $19.35 | $19.02 | $19.02 | 606,648 |
| 12/24/2025 | $19.60 | $19.64 | $19.08 | $19.27 | 1.36M |
| 12/23/2025 | $19.69 | $19.70 | $19.25 | $19.55 | 1.58M |
| 12/22/2025 | $19.75 | $19.77 | $19.31 | $19.56 | 2.07M |
| 12/19/2025 | $19.13 | $19.76 | $18.93 | $19.60 | 2.86M |
| 12/18/2025 | $19.07 | $19.20 | $19.02 | $19.02 | 840,882 |
| 12/17/2025 | $19.09 | $19.17 | $18.99 | $19.06 | 1.62M |
| 12/16/2025 | $18.98 | $19.11 | $18.84 | $19.10 | 1.73M |
| 12/15/2025 | $19.11 | $19.21 | $19.02 | $19.02 | 3.85M |
| 12/12/2025 | $19.10 | $19.24 | $18.98 | $19.05 | 3.42M |
| 12/11/2025 | $18.82 | $19.20 | $18.82 | $19.10 | 1.82M |
| 12/10/2025 | $19.05 | $19.30 | $18.87 | $18.90 | 1.77M |
| 12/9/2025 | $19.13 | $19.15 | $18.94 | $19.04 | 1.00M |
| 12/8/2025 | $19.07 | $19.34 | $19.00 | $19.01 | 1.43M |
| 12/5/2025 | $19.05 | $19.15 | $18.88 | $19.05 | 1.41M |
| 12/4/2025 | $19.14 | $19.35 | $18.81 | $19.05 | 5.44M |
| 12/3/2025 | $19.21 | $19.53 | $19.14 | $19.20 | 1.20M |
| 12/2/2025 | $19.25 | $19.39 | $19.00 | $19.25 | 1.57M |
| 12/1/2025 | $19.05 | $19.35 | $18.93 | $19.25 | 1.14M |
| 11/28/2025 | $19.18 | $19.18 | $18.80 | $19.00 | 1.28M |
| 11/27/2025 | $19.30 | $19.30 | $18.51 | $19.21 | 3.78M |
| 11/26/2025 | $19.46 | $19.63 | $19.29 | $19.36 | 758,344 |
| 11/25/2025 | $19.79 | $19.82 | $19.42 | $19.50 | 1.34M |
| 11/24/2025 | $19.63 | $19.90 | $19.50 | $19.79 | 1.28M |
| 11/21/2025 | $19.54 | $19.78 | $19.27 | $19.63 | 1.85M |
| 11/20/2025 | $19.51 | $19.81 | $19.47 | $19.54 | 1.41M |
| 11/19/2025 | $19.60 | $19.66 | $19.34 | $19.51 | 1.56M |
| 11/18/2025 | $19.20 | $19.71 | $19.18 | $19.53 | 1.90M |
| 11/17/2025 | $19.23 | $19.40 | $19.08 | $19.16 | 955,786 |
| 11/14/2025 | $19.21 | $19.36 | $18.93 | $19.08 | 1.21M |
| 11/13/2025 | $20.58 | $20.58 | $19.18 | $19.26 | 2.51M |
| 11/12/2025 | $19.27 | $19.63 | $18.98 | $19.30 | 3.21M |
| 11/11/2025 | $19.77 | $19.79 | $18.88 | $19.40 | 2.70M |
| 11/10/2025 | $19.62 | $19.84 | $19.41 | $19.55 | 1.31M |
| 11/7/2025 | $19.70 | $19.95 | $19.36 | $19.56 | 2.01M |
| 11/6/2025 | $19.98 | $19.98 | $19.42 | $19.72 | 2.17M |
| 11/5/2025 | $20.10 | $20.26 | $19.36 | $19.65 | 4.56M |
| 11/4/2025 | $20.00 | $20.52 | $19.50 | $20.10 | 6.76M |
| 11/3/2025 | $19.50 | $19.54 | $19.13 | $19.25 | 2.63M |
| 10/31/2025 | $18.22 | $19.29 | $18.14 | $19.26 | 4.60M |
| 10/30/2025 | $18.02 | $18.36 | $17.89 | $18.19 | 3.32M |
| 10/28/2025 | $18.44 | $18.44 | $17.92 | $17.98 | 1.13M |
| 10/27/2025 | $18.80 | $18.85 | $18.28 | $18.35 | 3.04M |
| 10/24/2025 | $18.86 | $19.44 | $18.09 | $18.70 | 20.55M |
| 10/23/2025 | $17.76 | $17.98 | $17.67 | $17.68 | 1.71M |
| 10/22/2025 | $18.00 | $18.02 | $17.67 | $17.78 | 2.59M |
| 10/21/2025 | $17.18 | $17.74 | $17.00 | $17.68 | 2.79M |
| 10/20/2025 | $16.73 | $17.42 | $16.65 | $17.18 | 3.27M |
| 10/17/2025 | $16.49 | $16.80 | $15.84 | $16.72 | 3.03M |