UK Markets closed
NIKKEI 225
26,547.05 +119.40 (+0.45%) HANG SENG
19,950.21 +51.44 (+0.26%) CRUDE OIL
112.83 +2.34 (+2.12%) GOLD FUTURES
1,811.70 +3.50 (+0.19%) DOW
32,169.14 -27.52 (-0.09%) BTC-GBP
23,988.53 -660.48 (-2.68%)
ironSource Ltd. (IS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 2.8000 | 2.8600 | 2.7300 | 2.7300 | 2.7300 | 4,220,638 |
| 13 May 2022 | 2.7000 | 2.8700 | 2.6500 | 2.8000 | 2.8000 | 17,018,500 |
| 12 May 2022 | 2.7700 | 3.0600 | 2.4000 | 2.6100 | 2.6100 | 24,551,800 |
| 11 May 2022 | 3.3000 | 3.4800 | 3.1400 | 3.1700 | 3.1700 | 13,198,400 |
| 10 May 2022 | 3.7600 | 3.7600 | 3.2950 | 3.3400 | 3.3400 | 9,787,300 |
| 09 May 2022 | 3.6400 | 3.7210 | 3.5100 | 3.6500 | 3.6500 | 4,492,900 |
| 06 May 2022 | 3.8200 | 3.8500 | 3.5650 | 3.7400 | 3.7400 | 5,307,800 |
| 05 May 2022 | 4.0900 | 4.0900 | 3.7700 | 3.8100 | 3.8100 | 3,280,300 |
| 04 May 2022 | 3.9900 | 4.1800 | 3.9100 | 4.1500 | 4.1500 | 3,276,900 |
| 03 May 2022 | 4.0300 | 4.1000 | 3.9200 | 3.9700 | 3.9700 | 2,308,800 |
| 02 May 2022 | 3.8500 | 4.0600 | 3.7400 | 4.0600 | 4.0600 | 2,640,100 |
| 29 Apr 2022 | 3.9700 | 4.1200 | 3.8300 | 3.8300 | 3.8300 | 2,662,300 |
| 28 Apr 2022 | 3.9000 | 4.0800 | 3.8350 | 4.0000 | 4.0000 | 4,335,300 |
| 27 Apr 2022 | 4.0100 | 4.0900 | 3.8100 | 3.8800 | 3.8800 | 4,822,700 |
| 26 Apr 2022 | 4.2100 | 4.2400 | 3.9800 | 3.9800 | 3.9800 | 3,354,300 |
| 25 Apr 2022 | 4.0900 | 4.2100 | 4.0600 | 4.1900 | 4.1900 | 3,578,100 |
| 22 Apr 2022 | 4.2300 | 4.3600 | 4.0800 | 4.0900 | 4.0900 | 3,055,800 |
| 21 Apr 2022 | 4.3500 | 4.4800 | 4.2050 | 4.2500 | 4.2500 | 3,930,400 |
| 20 Apr 2022 | 4.6700 | 4.6700 | 4.3100 | 4.3300 | 4.3300 | 3,413,900 |
| 19 Apr 2022 | 4.5500 | 4.7000 | 4.5000 | 4.6300 | 4.6300 | 4,844,400 |
| 18 Apr 2022 | 4.5900 | 4.6000 | 4.4500 | 4.5100 | 4.5100 | 3,581,200 |
| 14 Apr 2022 | 4.7100 | 4.7600 | 4.5600 | 4.5800 | 4.5800 | 1,942,700 |
| 13 Apr 2022 | 4.6200 | 4.8150 | 4.5300 | 4.7400 | 4.7400 | 2,976,300 |
| 12 Apr 2022 | 4.6100 | 4.8500 | 4.5850 | 4.6900 | 4.6900 | 3,251,300 |
| 11 Apr 2022 | 4.5100 | 4.5950 | 4.3960 | 4.5200 | 4.5200 | 4,211,300 |
| 08 Apr 2022 | 4.6800 | 4.7450 | 4.5700 | 4.5700 | 4.5700 | 3,229,800 |
| 07 Apr 2022 | 4.7800 | 4.8700 | 4.6050 | 4.7000 | 4.7000 | 3,513,100 |
| 06 Apr 2022 | 4.8000 | 4.8300 | 4.6400 | 4.7300 | 4.7300 | 3,632,500 |
| 05 Apr 2022 | 4.9900 | 5.1400 | 4.7900 | 4.8700 | 4.8700 | 5,461,100 |
| 04 Apr 2022 | 4.7500 | 5.3350 | 4.7000 | 5.0000 | 5.0000 | 8,268,900 |
| 01 Apr 2022 | 4.8600 | 5.0300 | 4.6550 | 4.6700 | 4.6700 | 5,151,900 |
| 31 Mar 2022 | 5.0500 | 5.1100 | 4.7900 | 4.8000 | 4.8000 | 5,480,400 |
| 30 Mar 2022 | 5.2900 | 5.3400 | 5.0300 | 5.0400 | 5.0400 | 1,854,800 |
| 29 Mar 2022 | 5.1400 | 5.4300 | 5.1400 | 5.3100 | 5.3100 | 7,371,800 |
| 28 Mar 2022 | 5.1500 | 5.2600 | 4.9600 | 5.0200 | 5.0200 | 5,889,400 |
| 25 Mar 2022 | 5.3000 | 5.3000 | 5.0700 | 5.1100 | 5.1100 | 1,388,500 |
| 24 Mar 2022 | 5.3500 | 5.3600 | 5.1700 | 5.2900 | 5.2900 | 2,798,300 |
| 23 Mar 2022 | 5.3400 | 5.4400 | 5.3100 | 5.3200 | 5.3200 | 3,645,600 |
| 22 Mar 2022 | 5.2400 | 5.4900 | 5.1850 | 5.4200 | 5.4200 | 5,029,700 |
| 21 Mar 2022 | 5.3300 | 5.4000 | 5.1200 | 5.2300 | 5.2300 | 3,344,900 |
| 18 Mar 2022 | 5.2100 | 5.3450 | 5.1900 | 5.3200 | 5.3200 | 5,636,100 |
| 17 Mar 2022 | 5.1600 | 5.3050 | 5.0800 | 5.2000 | 5.2000 | 4,031,100 |
| 16 Mar 2022 | 4.8000 | 5.1700 | 4.7800 | 5.1500 | 5.1500 | 4,690,900 |
| 15 Mar 2022 | 4.5700 | 4.7400 | 4.5300 | 4.7000 | 4.7000 | 1,866,500 |
| 14 Mar 2022 | 4.7600 | 4.8700 | 4.5500 | 4.5600 | 4.5600 | 2,357,000 |
| 11 Mar 2022 | 5.0000 | 5.0300 | 4.5900 | 4.7000 | 4.7000 | 5,724,200 |
| 10 Mar 2022 | 5.0500 | 5.0800 | 4.8700 | 4.9700 | 4.9700 | 1,639,100 |
| 09 Mar 2022 | 4.9900 | 5.2100 | 4.9300 | 5.1100 | 5.1100 | 4,224,600 |
| 08 Mar 2022 | 4.8500 | 5.0500 | 4.6600 | 4.8900 | 4.8900 | 3,559,700 |
| 07 Mar 2022 | 5.0300 | 5.2000 | 4.8700 | 4.8800 | 4.8800 | 4,658,400 |
| 04 Mar 2022 | 5.2400 | 5.3100 | 4.9600 | 5.0000 | 5.0000 | 9,567,800 |
| 03 Mar 2022 | 5.7800 | 5.7900 | 5.1900 | 5.2400 | 5.2400 | 24,077,900 |
| 02 Mar 2022 | 5.7500 | 5.7800 | 5.5200 | 5.7400 | 5.7400 | 9,352,400 |
| 01 Mar 2022 | 5.9400 | 5.9950 | 5.6650 | 5.6900 | 5.6900 | 4,203,100 |
| 28 Feb 2022 | 6.0300 | 6.0400 | 5.8450 | 5.9500 | 5.9500 | 1,964,600 |
| 25 Feb 2022 | 6.1400 | 6.2000 | 5.8600 | 6.0000 | 6.0000 | 2,042,200 |
| 24 Feb 2022 | 5.5000 | 6.2200 | 5.4600 | 6.2200 | 6.2200 | 5,483,900 |
| 23 Feb 2022 | 6.0300 | 6.0800 | 5.7500 | 5.7600 | 5.7600 | 2,341,900 |
| 22 Feb 2022 | 6.0000 | 6.1900 | 5.8900 | 6.0300 | 6.0300 | 3,094,300 |
| 18 Feb 2022 | 5.9100 | 6.2000 | 5.8100 | 6.1300 | 6.1300 | 6,348,300 |
| 17 Feb 2022 | 6.4100 | 6.4700 | 5.9800 | 6.0100 | 6.0100 | 7,041,400 |
| 16 Feb 2022 | 7.0400 | 7.0400 | 6.4250 | 6.5000 | 6.5000 | 7,110,700 |
| 15 Feb 2022 | 6.9600 | 7.0200 | 6.7800 | 6.9400 | 6.9400 | 2,958,100 |
| 14 Feb 2022 | 6.7500 | 7.0000 | 6.6450 | 6.7300 | 6.7300 | 3,140,800 |
| 11 Feb 2022 | 6.8700 | 7.3000 | 6.6900 | 6.7400 | 6.7400 | 3,846,500 |
| 10 Feb 2022 | 7.0000 | 7.1500 | 6.9000 | 6.9200 | 6.9200 | 3,619,000 |
| 09 Feb 2022 | 7.0200 | 7.1500 | 6.9000 | 7.1400 | 7.1400 | 4,283,700 |
| 08 Feb 2022 | 6.6700 | 7.0100 | 6.6100 | 6.9900 | 6.9900 | 2,649,700 |
| 07 Feb 2022 | 6.9000 | 7.1500 | 6.7600 | 6.8100 | 6.8100 | 3,668,200 |
| 04 Feb 2022 | 6.5400 | 6.9900 | 6.4800 | 6.9200 | 6.9200 | 1,060,000 |
| 03 Feb 2022 | 6.6000 | 6.8000 | 6.4600 | 6.4700 | 6.4700 | 1,101,700 |
| 02 Feb 2022 | 7.0750 | 7.0750 | 6.6200 | 6.7800 | 6.7800 | 1,679,200 |
| 01 Feb 2022 | 6.9400 | 7.0800 | 6.7200 | 6.9700 | 6.9700 | 1,980,900 |
| 31 Jan 2022 | 6.7700 | 7.0160 | 6.7100 | 6.9100 | 6.9100 | 2,113,700 |
| 28 Jan 2022 | 6.3600 | 6.8100 | 6.2700 | 6.7800 | 6.7800 | 5,316,500 |
| 27 Jan 2022 | 6.4000 | 6.5700 | 6.2500 | 6.3500 | 6.3500 | 2,589,400 |
| 26 Jan 2022 | 6.2100 | 6.6300 | 6.1500 | 6.2300 | 6.2300 | 2,847,400 |
| 25 Jan 2022 | 6.2400 | 6.4400 | 6.0050 | 6.2000 | 6.2000 | 3,676,000 |
| 24 Jan 2022 | 5.7000 | 6.4000 | 5.6900 | 6.3700 | 6.3700 | 4,961,500 |
| 21 Jan 2022 | 6.6800 | 6.7200 | 6.1200 | 6.1300 | 6.1300 | 4,940,900 |
| 20 Jan 2022 | 6.8200 | 7.0200 | 6.6900 | 6.7200 | 6.7200 | 5,158,200 |
| 19 Jan 2022 | 6.6000 | 6.9000 | 6.5500 | 6.7200 | 6.7200 | 4,001,000 |
| 18 Jan 2022 | 6.4000 | 6.8200 | 6.2700 | 6.4900 | 6.4900 | 4,308,700 |
| 14 Jan 2022 | 6.5400 | 6.8200 | 6.3000 | 6.5500 | 6.5500 | 3,277,900 |
| 13 Jan 2022 | 6.9900 | 7.0000 | 6.6300 | 6.6500 | 6.6500 | 2,401,000 |
| 12 Jan 2022 | 7.0800 | 7.3000 | 6.8550 | 6.9100 | 6.9100 | 3,206,300 |
| 11 Jan 2022 | 6.9300 | 7.3600 | 6.8000 | 7.3500 | 7.3500 | 3,823,400 |
| 10 Jan 2022 | 6.7900 | 6.9500 | 6.4900 | 6.9100 | 6.9100 | 3,707,700 |
| 07 Jan 2022 | 6.9300 | 7.1400 | 6.8350 | 6.8900 | 6.8900 | 3,962,900 |
| 06 Jan 2022 | 7.0200 | 7.2900 | 6.8400 | 6.9800 | 6.9800 | 3,260,000 |
| 05 Jan 2022 | 7.4400 | 7.5350 | 7.0900 | 7.1000 | 7.1000 | 2,470,200 |
| 04 Jan 2022 | 8.0350 | 8.0600 | 7.2800 | 7.5000 | 7.5000 | 2,397,900 |
| 03 Jan 2022 | 7.7900 | 8.0700 | 7.5300 | 7.9400 | 7.9400 | 7,811,900 |
| 31 Dec 2021 | 7.9100 | 8.1200 | 7.7300 | 7.7400 | 7.7400 | 2,113,900 |
| 30 Dec 2021 | 7.5100 | 8.2000 | 7.5100 | 7.9500 | 7.9500 | 3,261,900 |
| 29 Dec 2021 | 7.7200 | 7.8100 | 7.5100 | 7.6500 | 7.6500 | 1,572,200 |
| 28 Dec 2021 | 7.6700 | 7.9200 | 7.4500 | 7.8000 | 7.8000 | 7,730,700 |
| 27 Dec 2021 | 7.8350 | 7.9100 | 7.3200 | 7.5600 | 7.5600 | 5,839,300 |
| 23 Dec 2021 | 8.1900 | 8.2800 | 8.0400 | 8.2000 | 8.2000 | 944,000 |
| 22 Dec 2021 | 8.0900 | 8.2800 | 7.9500 | 8.1900 | 8.1900 | 2,516,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
