ISVL(ISVL)
ISVL
$55.32—Stale · unknown old
USBATS • Last print unknown ago
$55.32—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $55.14 | $55.46 | $55.14 | $55.32 | 11,759 |
| 9/3/2026 | $55.14 | $55.44 | $55.14 | $55.38 | 13,900 |
| 9/2/2026 | $54.64 | $54.64 | $54.39 | $54.59 | 14,200 |
| 9/1/2026 | $54.68 | $54.73 | $54.25 | $54.43 | 10,000 |
| 8/31/2026 | $54.78 | $54.92 | $54.50 | $54.79 | 18,712 |
| 8/28/2026 | $55.14 | $55.14 | $54.60 | $54.65 | 14,000 |
| 8/27/2026 | $54.76 | $54.87 | $54.56 | $54.83 | 12,303 |
| 8/26/2026 | $54.85 | $54.85 | $54.56 | $54.63 | 7,500 |
| 8/25/2026 | $54.51 | $54.65 | $54.39 | $54.64 | 12,922 |
| 8/24/2026 | $54.35 | $54.39 | $54.15 | $54.28 | 12,541 |
| 8/21/2026 | $54.41 | $54.48 | $54.26 | $54.37 | 12,600 |
| 8/20/2026 | $53.89 | $53.97 | $53.73 | $53.83 | 11,900 |
| 8/19/2026 | $54.17 | $54.17 | $53.86 | $53.95 | 30,220 |
| 8/18/2026 | $54.18 | $54.23 | $53.75 | $53.81 | 16,340 |
| 8/17/2026 | $54.32 | $54.32 | $54.06 | $54.14 | 6,702 |
| 8/14/2026 | $54.34 | $54.39 | $54.16 | $54.22 | 10,734 |
| 8/13/2026 | $54.14 | $54.19 | $53.96 | $54.03 | 9,314 |
| 8/12/2026 | $53.66 | $53.78 | $53.48 | $53.56 | 11,601 |
| 8/11/2026 | $53.66 | $53.66 | $53.26 | $53.35 | 7,000 |
| 8/10/2026 | $53.46 | $53.58 | $53.30 | $53.45 | 6,224 |
| 8/7/2026 | $53.72 | $53.79 | $53.52 | $53.70 | 7,900 |
| 8/6/2026 | $53.50 | $53.51 | $53.26 | $53.30 | 4,645 |
| 8/5/2026 | $53.90 | $53.90 | $53.21 | $53.30 | 14,200 |
| 8/4/2026 | $52.87 | $53.02 | $52.68 | $52.92 | 15,800 |
| 8/3/2026 | $52.55 | $52.64 | $52.40 | $52.64 | 7,300 |
| 7/31/2026 | $52.11 | $52.28 | $51.70 | $52.20 | 7,200 |
| 7/30/2026 | $51.87 | $52.37 | $50.81 | $52.33 | 24,506 |
| 7/29/2026 | $51.22 | $51.53 | $50.96 | $51.14 | 12,000 |
| 7/28/2026 | $51.57 | $51.67 | $51.18 | $51.55 | 30,000 |
| 7/27/2026 | $51.57 | $51.65 | $51.46 | $51.60 | 13,133 |
| 7/24/2026 | $51.24 | $51.52 | $51.11 | $51.31 | 15,506 |
| 7/23/2026 | $50.88 | $50.89 | $50.63 | $50.76 | 15,500 |
| 7/22/2026 | $51.64 | $51.69 | $51.41 | $51.42 | 16,710 |
| 7/21/2026 | $51.16 | $51.37 | $51.05 | $51.29 | 14,318 |
| 7/20/2026 | $50.83 | $50.88 | $50.59 | $50.66 | 25,602 |
| 7/17/2026 | $51.10 | $51.10 | $50.86 | $50.96 | 16,542 |
| 7/16/2026 | $51.17 | $51.68 | $51.17 | $51.48 | 14,200 |
| 7/15/2026 | $51.51 | $51.75 | $51.32 | $51.68 | 13,210 |
| 7/14/2026 | $51.35 | $51.44 | $51.12 | $51.23 | 15,200 |
| 7/13/2026 | $51.00 | $51.03 | $50.81 | $50.81 | 13,900 |
| 7/10/2026 | $50.90 | $51.25 | $50.90 | $51.20 | 20,500 |
| 7/9/2026 | $50.69 | $50.80 | $50.57 | $50.65 | 31,600 |
| 7/8/2026 | $50.63 | $50.79 | $50.20 | $50.74 | 13,800 |
| 7/7/2026 | $51.36 | $51.36 | $50.99 | $51.03 | 9,119 |
| 7/6/2026 | $51.38 | $51.64 | $51.33 | $51.62 | 14,748 |
| 7/2/2026 | $50.97 | $51.28 | $50.81 | $50.94 | 12,006 |
| 7/1/2026 | $50.46 | $50.67 | $50.28 | $50.55 | 35,004 |
| 6/30/2026 | $50.32 | $50.35 | $50.18 | $50.35 | 14,200 |
| 6/29/2026 | $50.47 | $50.47 | $50.26 | $50.32 | 9,434 |
| 6/26/2026 | $50.40 | $50.61 | $50.29 | $50.40 | 20,300 |
| 6/25/2026 | $50.65 | $50.70 | $50.42 | $50.49 | 11,905 |
| 6/24/2026 | $50.08 | $50.27 | $49.90 | $50.05 | 85,900 |
| 6/23/2026 | $51.01 | $51.01 | $49.88 | $50.31 | 117,218 |
| 6/22/2026 | $50.87 | $51.02 | $50.87 | $50.92 | 12,900 |
| 6/18/2026 | $51.20 | $51.20 | $50.78 | $50.78 | 16,900 |
| 6/17/2026 | $51.76 | $51.83 | $51.04 | $51.18 | 19,506 |
| 6/16/2026 | $51.61 | $51.81 | $51.61 | $51.68 | 12,600 |
| 6/15/2026 | $51.40 | $51.93 | $47.02 | $51.65 | 14,907 |
| 6/12/2026 | $52.42 | $52.61 | $52.22 | $52.58 | 10,619 |
| 6/11/2026 | $51.10 | $52.39 | $50.07 | $52.32 | 24,300 |
| 6/10/2026 | $51.25 | $51.52 | $51.00 | $51.00 | 29,800 |
| 6/9/2026 | $51.82 | $52.10 | $51.02 | $51.51 | 26,037 |
| 6/8/2026 | $51.66 | $51.68 | $51.30 | $51.38 | 22,100 |