Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

ISMF.US (ISMF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 27.49 27.56 27.49 27.5089 2,040
2nd Apr 2026 (Thu) 27.49 27.56 27.49 27.5089 2,040
1st Apr 2026 (Wed) 27.43 27.43 27.43 27.41 103
31st Mar 2026 (Tue) 27.28 27.31 27.28 27.2884 284
30th Mar 2026 (Mon) 27.27 27.29 27.101 27.23 421
27th Mar 2026 (Fri) 27.04 27.13 26.90 27.17 38,115
26th Mar 2026 (Thu) 27.10 27.11 26.98 27.04 1,093
25th Mar 2026 (Wed) 26.83 27.0301 26.83 27.0301 137
24th Mar 2026 (Tue) 26.83 26.87 26.83 26.906 153
23rd Mar 2026 (Mon) 26.78 26.85 26.69 26.7766 600
20th Mar 2026 (Fri) 26.92 26.92 26.76 26.8198 100
19th Mar 2026 (Thu) 27.01 27.05 27.00 27.0029 444
18th Mar 2026 (Wed) 27.32 27.339 27.32 27.2384 317
17th Mar 2026 (Tue) 27.20 27.20 27.20 27.275 131
16th Mar 2026 (Mon) 27.06 27.14 27.06 27.11 101
13th Mar 2026 (Fri) 27.04 27.04 26.901 26.9682 202
12th Mar 2026 (Thu) 27.07 27.16 26.97 27.12 2,584
11th Mar 2026 (Wed) 27.16 27.16 27.16 27.2001 101
10th Mar 2026 (Tue) 26.72 27.23 26.72 27.23 0
9th Mar 2026 (Mon) 26.72 26.831 26.72 26.9583 101
6th Mar 2026 (Fri) 26.89 26.899 26.81 26.855 6,470
5th Mar 2026 (Thu) 27.34 27.34 27.1598 27.1598 0
4th Mar 2026 (Wed) 27.34 27.35 27.34 27.3039 247
3rd Mar 2026 (Tue) 27.67 27.67 27.3738 27.3738 67
2nd Mar 2026 (Mon) 27.67 27.80 27.60 27.795 140
27th Feb 2026 (Fri) 28.03 28.03 27.84 27.81 1,377
26th Feb 2026 (Thu) 27.88 27.93 27.88 27.875 437
25th Feb 2026 (Wed) 27.689 27.8364 27.689 27.8364 0
24th Feb 2026 (Tue) 27.689 27.689 27.6684 27.6684 0
23rd Feb 2026 (Mon) 27.689 27.71 27.679 27.705 463
20th Feb 2026 (Fri) 27.48 27.51 27.48 27.5056 505
19th Feb 2026 (Thu) 27.48 27.51 27.48 27.62 740
18th Feb 2026 (Wed) 27.34 27.39 27.11 27.315 702
17th Feb 2026 (Tue) 27.27 27.30 27.20 27.275 870
16th Feb 2026 (Mon) 27.34 27.36 27.21 27.2611 227
13th Feb 2026 (Fri) 27.34 27.36 27.21 27.2611 227
12th Feb 2026 (Thu) 27.49 27.49 27.30 27.24 352
11th Feb 2026 (Wed) 27.53 27.54 27.47 27.4898 201
10th Feb 2026 (Tue) 27.49 27.50 27.49 27.4451 801
9th Feb 2026 (Mon) 27.43 27.51 27.43 27.4599 292
6th Feb 2026 (Fri) 27.18 27.25 27.18 27.2054 465
FTSE 100 Latest
Value10,436.29
Change71.50