ISHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.88	34.88	34.87	34.87	34.87	-1.12%	216
Apr 27, 2026	35.24	35.27	35.24	35.27	35.27	-0.23%	285
Apr 24, 2026	35.31	35.35	35.31	35.35	35.35	0.53%	207
Apr 23, 2026	35.16	35.16	35.16	35.16	35.16	-2.19%	34
Apr 22, 2026	35.95	35.95	35.95	35.95	35.95	-0.23%	7
Apr 21, 2026	36.15	36.15	36.03	36.03	36.03	-1.71%	142
Apr 20, 2026	36.66	36.66	36.66	36.66	36.66	0.10%	9
Apr 17, 2026	36.62	36.62	36.62	36.62	36.62	1.87%	17
Apr 16, 2026	35.87	35.95	35.87	35.95	35.95	0.82%	118
Apr 15, 2026	35.66	35.66	35.66	35.66	35.66	1.69%	50
Apr 14, 2026	35.07	35.07	35.07	35.07	35.07	1.90%	66
Apr 13, 2026	34.41	34.41	34.41	34.41	34.41	1.39%	36
Apr 10, 2026	33.94	33.94	33.94	33.94	33.94	-0.73%	9
Apr 9, 2026	34.19	34.19	34.19	34.19	34.19	-0.25%	21
Apr 8, 2026	34.27	34.27	34.27	34.27	34.27	3.19%	21
Apr 7, 2026	33.21	33.21	33.21	33.21	33.21	1.33%	14
Apr 6, 2026	32.95	32.95	32.78	32.78	32.78	-1.05%	6,355
Apr 2, 2026	33.13	33.13	33.13	33.13	33.13	-0.62%	13
Apr 1, 2026	33.20	33.33	33.20	33.33	33.33	-	274
Mar 31, 2026	33.33	33.33	33.33	33.33	33.33	3.79%	13
Mar 30, 2026	32.12	32.12	32.12	32.12	32.12	0.19%	16
Mar 27, 2026	32.26	32.26	32.05	32.05	32.05	-2.13%	213
Mar 26, 2026	32.75	32.75	32.75	32.75	32.75	-2.28%	4
Mar 25, 2026	33.34	33.52	33.32	33.52	33.52	1.08%	207
Mar 24, 2026	33.16	33.16	33.16	33.16	33.16	-1.57%	9
Mar 23, 2026	33.69	33.69	33.69	33.69	33.69	1.99%	37
Mar 20, 2026	33.03	33.03	33.03	33.03	33.03	-2.19%	13
Mar 19, 2026	33.71	33.80	33.71	33.77	33.77	-0.76%	1,015
Mar 18, 2026	34.03	34.03	34.03	34.03	34.03	-2.00%	11
Mar 17, 2026	34.72	34.72	34.72	34.72	34.72	0.59%	13
Mar 16, 2026	34.52	34.52	34.52	34.52	34.52	1.59%	13
Mar 13, 2026	34.18	34.18	33.98	33.98	33.98	-0.03%	212
Mar 12, 2026	33.99	33.99	33.99	33.99	33.99	-2.07%	177
Mar 11, 2026	34.71	34.71	34.71	34.71	34.71	-0.92%	20
Mar 10, 2026	35.03	35.03	35.03	35.03	35.03	-0.79%	8
Mar 9, 2026	34.46	35.31	34.46	35.31	35.31	0.74%	107
Mar 6, 2026	35.05	35.05	35.05	35.05	35.05	-0.06%	46
Mar 5, 2026	34.87	35.07	34.87	35.07	35.07	-0.31%	127
Mar 4, 2026	35.18	35.18	35.18	35.18	35.18	0.63%	70
Mar 3, 2026	34.96	34.96	34.96	34.96	34.96	-1.11%	48
Mar 2, 2026	35.35	35.35	35.35	35.35	35.35	-0.92%	35
Feb 27, 2026	35.68	35.68	35.68	35.68	35.68	-0.36%	7
Feb 26, 2026	35.81	35.81	35.81	35.81	35.81	0.51%	78
Feb 25, 2026	35.63	35.63	35.63	35.63	35.63	0.58%	14
Feb 24, 2026	35.42	35.42	35.42	35.42	35.42	0.71%	18
Feb 23, 2026	35.17	35.17	35.17	35.17	35.17	-2.52%	6
Feb 20, 2026	36.08	36.08	36.08	36.08	36.08	0.83%	91
Feb 19, 2026	35.78	35.78	35.78	35.78	35.78	-0.62%	59
Feb 18, 2026	36.01	36.01	36.01	36.01	36.01	1.40%	14
Feb 17, 2026	35.51	35.51	35.51	35.51	35.51	0.73%	52
Feb 13, 2026	35.26	35.26	35.26	35.26	35.25	-0.39%	103
Feb 12, 2026	35.39	35.39	35.39	35.39	35.39	-3.56%	99
Feb 11, 2026	36.70	36.70	36.70	36.70	36.70	-1.67%	12
Feb 10, 2026	37.48	37.48	37.32	37.32	37.32	0.13%	405
Feb 9, 2026	36.07	37.27	36.07	37.27	37.27	0.30%	4,039
Feb 6, 2026	37.09	37.16	37.09	37.16	37.16	1.37%	380
Feb 5, 2026	36.90	36.90	36.56	36.66	36.66	-0.94%	10,458
Feb 4, 2026	37.00	37.01	36.89	37.01	37.01	-1.35%	498
Feb 3, 2026	37.52	37.52	37.52	37.52	37.51	-3.20%	126
Feb 2, 2026	38.76	38.76	38.76	38.76	38.76	0.17%	42
Jan 30, 2026	38.69	38.69	38.69	38.69	38.69	-1.92%	50
Jan 29, 2026	39.45	39.45	39.45	39.45	39.45	-0.18%	47
Jan 28, 2026	39.52	39.52	39.52	39.52	39.52	-0.95%	21
Jan 27, 2026	39.90	39.90	39.90	39.90	39.90	0.09%	14
Jan 26, 2026	39.84	39.86	39.84	39.86	39.86	0.15%	414
Jan 23, 2026	39.80	39.80	39.80	39.80	39.80	-0.20%	23
Jan 22, 2026	39.88	39.88	39.88	39.88	39.88	1.02%	172
Jan 21, 2026	39.24	39.48	39.24	39.48	39.48	1.16%	345
Jan 20, 2026	39.15	39.15	39.03	39.03	39.03	-2.11%	139
Jan 16, 2026	39.87	39.87	39.87	39.87	39.87	-1.02%	23
Jan 15, 2026	40.29	40.29	40.29	40.29	40.29	-0.65%	13
Jan 14, 2026	40.55	40.55	40.55	40.55	40.55	-0.67%	9
Jan 13, 2026	40.82	40.82	40.82	40.82	40.82	-0.38%	19
Jan 12, 2026	40.98	40.98	40.98	40.98	40.98	1.13%	13
Jan 9, 2026	40.52	40.52	40.52	40.52	40.52	0.17%	35
Jan 8, 2026	40.45	40.45	40.45	40.45	40.45	0.37%	108
Jan 7, 2026	40.30	40.30	40.30	40.30	40.30	-0.77%	7
Jan 6, 2026	40.34	40.61	40.34	40.61	40.61	1.33%	1,132
Jan 5, 2026	40.08	40.08	40.08	40.08	40.08	1.70%	50
Jan 2, 2026	39.41	39.41	39.41	39.41	39.41	0.71%	35
Dec 31, 2025	39.13	39.13	39.13	39.13	39.13	-0.90%	170
Dec 30, 2025	39.49	39.49	39.49	39.49	39.49	-0.05%	86
Dec 29, 2025	39.51	39.51	39.51	39.51	39.51	-0.10%	94
Dec 26, 2025	39.55	39.55	39.55	39.55	39.55	0.88%	86
Dec 24, 2025	39.20	39.20	39.20	39.20	39.20	0.20%	7
Dec 23, 2025	39.13	39.13	39.13	39.13	39.13	-0.46%	22
Dec 22, 2025	39.30	39.30	39.30	39.30	39.30	0.59%	64
Dec 19, 2025	39.14	39.14	39.07	39.07	39.07	0.30%	304
Dec 18, 2025	38.96	38.96	38.96	38.96	38.96	0.60%	28
Dec 17, 2025	38.73	38.73	38.73	38.73	38.72	-0.67%	36
Dec 16, 2025	39.06	39.06	38.99	38.99	38.99	-0.23%	272
Dec 15, 2025	39.08	39.08	39.08	39.08	39.08	-0.72%	87
Dec 12, 2025	39.36	39.36	39.36	39.36	39.36	-1.45%	6
Dec 11, 2025	39.92	39.94	39.92	39.94	39.65	0.32%	168
Dec 10, 2025	39.82	39.82	39.82	39.82	39.52	1.21%	103
Dec 9, 2025	39.34	39.34	39.34	39.34	39.05	0.04%	78
Dec 8, 2025	39.33	39.33	39.33	39.33	39.04	-0.43%	30
Dec 5, 2025	39.49	39.49	39.49	39.49	39.20	0.88%	22
Dec 4, 2025	39.15	39.15	39.15	39.15	38.86	-0.09%	22
Dec 3, 2025	39.09	39.19	39.09	39.19	38.90	0.48%	366