ISTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	48.75	48.75	48.73	48.72	-	-0.06%	170,518
Dec 4, 2025	48.77	48.77	48.73	48.75	48.75	-0.12%	259,112
Dec 3, 2025	48.76	48.81	48.74	48.81	48.81	0.18%	1,531,690
Dec 2, 2025	48.71	48.74	48.71	48.72	48.72	0.07%	509,607
Dec 1, 2025	48.71	48.72	48.68	48.69	48.69	-0.52%	573,145
Nov 28, 2025	48.95	48.96	48.92	48.94	48.77	-	275,204
Nov 26, 2025	48.91	48.94	48.90	48.94	48.77	-0.02%	232,516
Nov 25, 2025	48.89	48.96	48.89	48.95	48.78	0.10%	2,339,656
Nov 24, 2025	48.88	48.90	48.86	48.90	48.73	0.06%	288,347
Nov 21, 2025	48.86	48.87	48.83	48.87	48.70	0.16%	291,449
Nov 20, 2025	48.79	48.82	48.78	48.79	48.62	0.08%	289,251
Nov 19, 2025	48.78	48.79	48.74	48.75	48.58	-0.02%	296,138
Nov 18, 2025	48.79	48.79	48.74	48.76	48.59	0.06%	284,370
Nov 17, 2025	48.73	48.74	48.72	48.73	48.56	0.04%	323,421
Nov 14, 2025	48.76	48.77	48.71	48.71	48.54	-0.06%	207,103
Nov 13, 2025	48.74	48.77	48.73	48.74	48.57	-0.08%	456,010
Nov 12, 2025	48.79	48.81	48.75	48.78	48.61	-0.04%	417,194
Nov 11, 2025	48.77	48.81	48.76	48.80	48.63	0.12%	216,485
Nov 10, 2025	48.74	48.76	48.72	48.74	48.57	-0.02%	328,687
Nov 7, 2025	48.73	48.77	48.73	48.75	48.58	0.04%	366,859
Nov 6, 2025	48.73	48.74	48.71	48.73	48.56	0.19%	338,942
Nov 5, 2025	48.69	48.69	48.63	48.64	48.47	-0.16%	253,623
Nov 4, 2025	48.69	48.72	48.68	48.72	48.55	0.10%	337,408
Nov 3, 2025	48.68	48.69	48.66	48.67	48.50	-0.39%	375,957
Oct 31, 2025	48.88	48.89	48.86	48.86	48.52	-	262,188
Oct 30, 2025	48.80	48.88	48.80	48.86	48.52	-0.04%	342,608
Oct 29, 2025	48.99	48.99	48.85	48.88	48.54	-0.22%	252,427
Oct 28, 2025	48.96	48.99	48.93	48.99	48.65	0.04%	272,688
Oct 27, 2025	48.97	48.97	48.91	48.97	48.63	0.02%	896,139
Oct 24, 2025	48.98	48.98	48.94	48.96	48.62	0.04%	294,248
Oct 23, 2025	48.95	48.97	48.93	48.94	48.60	-0.04%	245,527
Oct 22, 2025	48.95	48.97	48.94	48.96	48.62	-	254,479
Oct 21, 2025	48.98	48.99	48.95	48.96	48.62	0.04%	435,966
Oct 20, 2025	48.95	48.95	48.92	48.94	48.60	0.02%	153,947
Oct 17, 2025	48.95	48.95	48.91	48.93	48.59	-0.06%	225,680
Oct 16, 2025	48.86	48.96	48.86	48.96	48.62	0.16%	334,382
Oct 15, 2025	48.87	48.90	48.85	48.88	48.54	-0.02%	229,826
Oct 14, 2025	48.84	48.89	48.81	48.89	48.55	0.08%	276,733
Oct 13, 2025	48.82	48.85	48.79	48.85	48.51	0.14%	246,727
Oct 10, 2025	48.75	48.81	48.74	48.78	48.44	0.14%	201,086
Oct 9, 2025	48.71	48.72	48.70	48.71	48.37	-0.06%	258,843
Oct 8, 2025	48.77	48.78	48.72	48.74	48.40	-0.04%	261,622
Oct 7, 2025	48.74	48.77	48.72	48.76	48.42	0.08%	357,592
Oct 6, 2025	48.72	48.74	48.71	48.72	48.38	-0.06%	368,001
Oct 3, 2025	48.78	48.78	48.74	48.75	48.41	-0.04%	325,385
Oct 2, 2025	48.74	48.77	48.73	48.77	48.43	0.02%	365,097
Oct 1, 2025	48.76	48.76	48.72	48.76	48.42	-0.16%	993,691
Sep 30, 2025	48.84	48.87	48.81	48.84	48.33	0.04%	515,948
Sep 29, 2025	48.82	48.84	48.80	48.82	48.31	0.04%	346,588
Sep 26, 2025	48.79	48.80	48.77	48.80	48.29	0.06%	273,010