ISHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.79	32.81	32.79	32.81	32.81	0.83%	108
Jun 25, 2026	32.54	32.54	32.54	32.54	32.54	-1.12%	8
Jun 24, 2026	32.98	32.98	32.98	32.98	32.91	0.90%	19
Jun 23, 2026	32.69	32.69	32.69	32.69	32.62	-1.03%	7
Jun 22, 2026	33.03	33.03	33.03	33.03	32.96	-1.62%	10
Jun 18, 2026	33.57	33.57	33.57	33.57	33.50	0.48%	16
Jun 17, 2026	33.41	33.41	33.41	33.41	33.34	-2.30%	22
Jun 16, 2026	34.20	34.20	34.20	34.20	34.13	-0.10%	10
Jun 15, 2026	34.23	34.23	34.23	34.23	34.16	1.53%	17
Jun 12, 2026	33.72	33.72	33.72	33.72	33.64	-0.63%	7
Jun 11, 2026	33.35	33.93	33.35	33.93	33.86	1.63%	109
Jun 10, 2026	33.38	33.38	33.38	33.38	33.31	-1.52%	57
Jun 9, 2026	33.90	33.90	33.90	33.90	33.83	0.19%	18
Jun 8, 2026	33.75	33.86	33.75	33.83	33.76	0.24%	246
Jun 5, 2026	33.75	33.75	33.75	33.75	33.68	-2.38%	18
Jun 4, 2026	34.58	34.58	34.58	34.58	34.50	1.29%	57
Jun 3, 2026	33.97	34.26	33.97	34.14	34.06	-2.02%	612
Jun 2, 2026	34.84	34.84	34.84	34.84	34.76	-0.10%	7
Jun 1, 2026	34.87	34.87	34.87	34.87	34.80	1.42%	15
May 29, 2026	34.39	34.39	34.39	34.39	34.31	0.60%	27
May 28, 2026	34.18	34.18	34.18	34.18	34.11	0.40%	9
May 27, 2026	34.04	34.04	34.04	34.04	33.97	0.49%	20
May 26, 2026	33.80	33.88	33.80	33.88	33.80	0.26%	259
May 22, 2026	33.79	33.79	33.79	33.79	33.72	-0.68%	7
May 21, 2026	34.02	34.02	34.02	34.02	33.94	-0.71%	12
May 20, 2026	34.26	34.26	34.26	34.26	34.19	1.17%	16
May 19, 2026	33.87	33.87	33.87	33.87	33.79	-0.12%	10
May 18, 2026	33.91	33.91	33.91	33.91	33.83	0.51%	13
May 15, 2026	33.76	33.76	33.74	33.74	33.66	-1.22%	124
May 14, 2026	34.15	34.15	34.15	34.15	34.08	-1.05%	12
May 13, 2026	34.52	34.52	34.52	34.52	34.44	0.69%	7
May 12, 2026	34.28	34.28	34.28	34.28	34.20	-1.13%	7
May 11, 2026	34.74	34.74	34.67	34.67	34.60	-1.28%	303
May 8, 2026	35.12	35.12	35.12	35.12	35.04	-0.27%	12
May 7, 2026	35.21	35.21	35.21	35.21	35.14	-0.55%	10
May 6, 2026	35.41	35.41	35.41	35.41	35.33	1.42%	7
May 5, 2026	34.92	34.92	34.92	34.92	34.84	-0.24%	8
May 4, 2026	34.99	35.00	34.99	35.00	34.92	-1.13%	137
May 1, 2026	35.40	35.40	35.40	35.40	35.32	0.49%	13
Apr 30, 2026	35.23	35.23	35.23	35.23	35.15	1.16%	7
Apr 29, 2026	34.82	34.82	34.82	34.82	34.75	-0.14%	8
Apr 28, 2026	34.88	34.88	34.87	34.87	34.80	-1.12%	216
Apr 27, 2026	35.24	35.27	35.24	35.27	35.19	-0.23%	285
Apr 24, 2026	35.31	35.35	35.31	35.35	35.27	0.53%	207
Apr 23, 2026	35.16	35.16	35.16	35.16	35.08	-2.19%	34
Apr 22, 2026	35.95	35.95	35.95	35.95	35.87	-0.23%	7
Apr 21, 2026	36.15	36.15	36.03	36.03	35.95	-1.71%	142
Apr 20, 2026	36.66	36.66	36.66	36.66	36.58	0.10%	9
Apr 17, 2026	36.62	36.62	36.62	36.62	36.54	1.87%	17
Apr 16, 2026	35.87	35.95	35.87	35.95	35.87	0.82%	118
Apr 15, 2026	35.66	35.66	35.66	35.66	35.58	1.69%	50
Apr 14, 2026	35.07	35.07	35.07	35.07	34.99	1.90%	66
Apr 13, 2026	34.41	34.41	34.41	34.41	34.34	1.39%	36
Apr 10, 2026	33.94	33.94	33.94	33.94	33.86	-0.73%	9
Apr 9, 2026	34.19	34.19	34.19	34.19	34.11	-0.25%	21
Apr 8, 2026	34.27	34.27	34.27	34.27	34.20	3.19%	21
Apr 7, 2026	33.21	33.21	33.21	33.21	33.14	1.33%	14
Apr 6, 2026	32.95	32.95	32.78	32.78	32.71	-1.05%	6,355
Apr 2, 2026	33.13	33.13	33.13	33.13	33.05	-0.63%	13
Apr 1, 2026	33.20	33.33	33.20	33.33	33.26	-	274
Mar 31, 2026	33.33	33.33	33.33	33.33	33.26	3.79%	13
Mar 30, 2026	32.12	32.12	32.12	32.12	32.05	0.20%	16
Mar 27, 2026	32.26	32.26	32.05	32.05	31.98	-2.13%	213
Mar 26, 2026	32.75	32.75	32.75	32.75	32.68	-2.28%	4
Mar 25, 2026	33.34	33.52	33.32	33.52	33.44	1.08%	207
Mar 24, 2026	33.16	33.16	33.16	33.16	33.09	-1.57%	9
Mar 23, 2026	33.69	33.69	33.69	33.69	33.62	1.99%	37
Mar 20, 2026	33.03	33.03	33.03	33.03	32.96	-2.19%	13
Mar 19, 2026	33.71	33.80	33.71	33.77	33.70	-0.76%	1,015
Mar 18, 2026	34.03	34.03	34.03	34.03	33.96	-2.00%	11
Mar 17, 2026	34.72	34.72	34.72	34.72	34.65	0.59%	13
Mar 16, 2026	34.52	34.52	34.52	34.52	34.45	1.59%	13
Mar 13, 2026	34.18	34.18	33.98	33.98	33.91	-0.02%	212
Mar 12, 2026	33.99	33.99	33.99	33.99	33.92	-2.07%	177
Mar 11, 2026	34.71	34.71	34.71	34.71	34.63	-0.92%	20
Mar 10, 2026	35.03	35.03	35.03	35.03	34.96	-0.79%	8
Mar 9, 2026	34.46	35.31	34.46	35.31	35.23	0.74%	107
Mar 6, 2026	35.05	35.05	35.05	35.05	34.97	-0.06%	46
Mar 5, 2026	34.87	35.07	34.87	35.07	34.99	-0.31%	127
Mar 4, 2026	35.18	35.18	35.18	35.18	35.10	0.63%	70
Mar 3, 2026	34.96	34.96	34.96	34.96	34.88	-1.11%	48
Mar 2, 2026	35.35	35.35	35.35	35.35	35.28	-0.92%	35
Feb 27, 2026	35.68	35.68	35.68	35.68	35.60	-0.36%	7
Feb 26, 2026	35.81	35.81	35.81	35.81	35.73	0.51%	78
Feb 25, 2026	35.63	35.63	35.63	35.63	35.55	0.58%	14
Feb 24, 2026	35.42	35.42	35.42	35.42	35.34	0.71%	18
Feb 23, 2026	35.17	35.17	35.17	35.17	35.10	-2.52%	6
Feb 20, 2026	36.08	36.08	36.08	36.08	36.00	0.83%	91
Feb 19, 2026	35.78	35.78	35.78	35.78	35.71	-0.62%	59
Feb 18, 2026	36.01	36.01	36.01	36.01	35.93	1.40%	14
Feb 17, 2026	35.51	35.51	35.51	35.51	35.43	0.73%	52
Feb 13, 2026	35.26	35.26	35.26	35.26	35.18	-0.39%	103
Feb 12, 2026	35.39	35.39	35.39	35.39	35.32	-3.56%	99
Feb 11, 2026	36.70	36.70	36.70	36.70	36.62	-1.67%	12
Feb 10, 2026	37.48	37.48	37.32	37.32	37.24	0.13%	405
Feb 9, 2026	36.07	37.27	36.07	37.27	37.19	0.30%	4,039
Feb 6, 2026	37.09	37.16	37.09	37.16	37.08	1.37%	380
Feb 5, 2026	36.90	36.90	36.56	36.66	36.58	-0.94%	10,458
Feb 4, 2026	37.00	37.01	36.89	37.01	36.93	-1.35%	498
Feb 3, 2026	37.52	37.52	37.52	37.52	37.43	-3.20%	126