Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ISRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 35.9393 | -0.10 | -0.29% | 35.93 | 35.9393 | 35.51 | 10,021 |
| May 30 2024 | 36.0435 | -0.08 | -0.21% | 36.10 | 36.1829 | 36.0435 | 2,433 |
| May 29 2024 | 36.12 | -0.34 | -0.92% | 36.28 | 36.36 | 36.12 | 3,930 |
| May 28 2024 | 36.457 | 0.19 | 0.52% | 36.47 | 36.5199 | 36.30 | 5,483 |
| May 24 2024 | 36.27 | 0.23 | 0.64% | 36.31 | 36.44 | 36.20 | 4,748 |
| May 23 2024 | 36.04 | -0.39 | -1.07% | 36.61 | 36.61 | 35.97 | 2,114 |
| May 22 2024 | 36.43 | -0.20 | -0.53% | 36.30 | 36.7369 | 36.30 | 5,004 |
| May 21 2024 | 36.625 | -0.07 | -0.20% | 36.55 | 36.685 | 36.39 | 4,447 |
| May 20 2024 | 36.6975 | 0.73 | 2.03% | 36.09 | 36.78 | 36.09 | 1,461 |
| May 17 2024 | 35.9672 | -0.12 | -0.34% | 36.01 | 36.0599 | 35.955 | 2,703 |
| May 16 2024 | 36.0885 | -0.53 | -1.45% | 36.40 | 36.40 | 35.9801 | 1,790 |
| May 15 2024 | 36.62 | 0.16 | 0.44% | 36.73 | 36.92 | 36.62 | 4,553 |
| May 14 2024 | 36.46 | 0.36 | 1.00% | 36.39 | 36.5799 | 36.34 | 3,457 |
| May 13 2024 | 36.10 | 0.30 | 0.84% | 36.01 | 36.22 | 36.01 | 2,144 |
| May 10 2024 | 35.80 | -0.05 | -0.14% | 35.91 | 36.1084 | 35.651 | 5,695 |
| May 09 2024 | 35.85 | 0.02 | 0.05% | 35.86 | 35.97 | 35.6476 | 5,247 |
| May 08 2024 | 35.8327 | 0.16 | 0.46% | 35.60 | 35.9111 | 35.60 | 1,419 |
| May 07 2024 | 35.6701 | 0.38 | 1.07% | 35.52 | 35.74 | 35.52 | 174,942 |
| May 06 2024 | 35.2938 | 0.17 | 0.47% | 34.98 | 35.49 | 34.96 | 2,192 |
| May 03 2024 | 35.1273 | 0.03 | 0.07% | 35.09 | 35.31 | 35.085 | 5,648 |
| May 02 2024 | 35.1013 | 0.39 | 1.13% | 34.89 | 35.15 | 34.73 | 3,516 |
| May 01 2024 | 34.7083 | -0.15 | -0.44% | 34.86 | 34.86 | 34.58 | 592 |
| Apr 30 2024 | 34.8603 | -0.34 | -0.97% | 35.04 | 35.20 | 34.82 | 2,502 |
| Apr 29 2024 | 35.2014 | 0.32 | 0.91% | 35.09 | 35.2014 | 35.09 | 981 |
| Apr 26 2024 | 34.8826 | 0.27 | 0.77% | 34.56 | 35.00 | 34.56 | 3,315 |
| Apr 25 2024 | 34.6159 | -0.28 | -0.80% | 34.50 | 34.6159 | 34.50 | 835 |
| Apr 24 2024 | 34.8936 | -0.13 | -0.36% | 34.73 | 34.8936 | 34.73 | 907 |
| Apr 23 2024 | 35.021 | 0.50 | 1.45% | 34.56 | 35.1007 | 34.56 | 4,929 |
| Apr 22 2024 | 34.5193 | 0.57 | 1.69% | 34.53 | 36.99 | 33.00 | 13,937 |
| Apr 19 2024 | 33.9458 | -0.22 | -0.64% | 34.33 | 34.33 | 33.9458 | 1,768 |
| Apr 18 2024 | 34.1641 | 0.17 | 0.51% | 34.19 | 34.505 | 34.1641 | 2,758 |
| Apr 17 2024 | 33.99 | -0.51 | -1.48% | 34.56 | 34.56 | 33.99 | 6,910 |
| Apr 16 2024 | 34.4989 | 0.02 | 0.05% | 34.55 | 34.55 | 34.37 | 2,263 |
| Apr 15 2024 | 34.4823 | -0.41 | -1.19% | 35.48 | 35.48 | 34.38 | 5,754 |
| Apr 12 2024 | 34.8965 | -0.98 | -2.73% | 35.41 | 35.41 | 34.8965 | 5,635 |
| Apr 11 2024 | 35.8777 | -0.13 | -0.36% | 35.70 | 35.8777 | 35.00 | 3,524 |
| Apr 10 2024 | 36.007 | -0.70 | -1.92% | 35.99 | 36.1121 | 35.99 | 1,088 |
| Apr 09 2024 | 36.7101 | -0.13 | -0.35% | 36.79 | 36.79 | 36.22 | 13,012 |
| Apr 08 2024 | 36.84 | 0.76 | 2.12% | 37.04 | 37.135 | 36.84 | 2,745 |
| Apr 05 2024 | 36.0757 | 0.18 | 0.50% | 35.88 | 36.2082 | 35.88 | 5,720 |
| Apr 04 2024 | 35.8974 | -0.99 | -2.68% | 36.78 | 36.78 | 35.86 | 4,277 |
| Apr 03 2024 | 36.8854 | 0.03 | 0.08% | 36.46 | 36.8854 | 36.46 | 523 |
| Apr 02 2024 | 36.855 | -0.50 | -1.34% | 36.93 | 36.93 | 36.7451 | 890 |
| Apr 01 2024 | 37.357 | -0.17 | -0.46% | 37.63 | 37.63 | 37.23 | 2,145 |
| Mar 28 2024 | 37.5296 | 0.08 | 0.21% | 37.36 | 37.6945 | 37.36 | 2,904 |
| Mar 27 2024 | 37.4518 | 0.14 | 0.37% | 37.57 | 37.57 | 37.2676 | 1,688 |
| Mar 26 2024 | 37.3124 | 0.03 | 0.07% | 37.42 | 37.5584 | 37.3124 | 1,312 |
| Mar 25 2024 | 37.2861 | -0.15 | -0.41% | 37.35 | 37.55 | 37.2861 | 2,244 |
| Mar 22 2024 | 37.4381 | -0.27 | -0.72% | 37.51 | 37.52 | 37.43 | 1,490 |
| Mar 21 2024 | 37.71 | 0.37 | 0.98% | 37.69 | 37.93 | 37.69 | 3,046 |
| Mar 20 2024 | 37.3432 | 0.67 | 1.84% | 36.54 | 37.3432 | 36.54 | 1,826 |
| Mar 19 2024 | 36.6684 | 0.18 | 0.48% | 36.49 | 36.6684 | 36.49 | 644 |
| Mar 18 2024 | 36.4927 | 0.69 | 1.91% | 36.37 | 36.6699 | 36.37 | 1,819 |
| Mar 15 2024 | 35.8073 | -0.26 | -0.73% | 36.11 | 36.11 | 35.70 | 11,265 |
| Mar 14 2024 | 36.07 | -0.73 | -1.97% | 36.66 | 36.75 | 36.07 | 2,512 |
| Mar 13 2024 | 36.795 | 0.11 | 0.31% | 36.64 | 36.91 | 36.64 | 3,562 |
| Mar 12 2024 | 36.6827 | -0.16 | -0.45% | 36.56 | 36.73 | 36.49 | 3,068 |
| Mar 11 2024 | 36.8472 | -0.46 | -1.24% | 36.92 | 36.92 | 36.8472 | 1,134 |
| Mar 08 2024 | 37.3111 | -0.17 | -0.46% | 37.45 | 37.7436 | 37.175 | 3,128 |
| Mar 07 2024 | 37.4819 | 0.24 | 0.64% | 37.14 | 37.4819 | 37.14 | 920 |
| Mar 06 2024 | 37.2424 | 0.41 | 1.11% | 37.24 | 37.39 | 37.24 | 1,017 |
| Mar 05 2024 | 36.8333 | -0.70 | -1.86% | 37.35 | 37.35 | 36.6265 | 2,704 |
| Mar 04 2024 | 37.5303 | -0.35 | -0.92% | 37.61 | 37.72 | 37.515 | 1,307 |
