Ivy Science And Technology I (ISTIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
| 09 May 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 08 May 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
| 07 May 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 06 May 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 03 May 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| 02 May 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| 01 May 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| 30 Apr 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 29 Apr 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 26 Apr 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 25 Apr 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| 24 Apr 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 23 Apr 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 22 Apr 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 19 Apr 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 18 Apr 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 17 Apr 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 16 Apr 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 15 Apr 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
| 12 Apr 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
| 11 Apr 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
| 10 Apr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
| 09 Apr 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
| 08 Apr 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
| 05 Apr 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 04 Apr 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
| 03 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 02 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 01 Apr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| 28 Mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 27 Mar 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
| 26 Mar 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
| 25 Mar 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 22 Mar 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
| 21 Mar 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
| 20 Mar 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
| 19 Mar 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 18 Mar 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| 15 Mar 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 14 Mar 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| 13 Mar 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| 12 Mar 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 11 Mar 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 08 Mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
| 07 Mar 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
| 06 Mar 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
| 05 Mar 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
| 04 Mar 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
| 01 Mar 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 29 Feb 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
| 28 Feb 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| 27 Feb 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 26 Feb 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 23 Feb 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 22 Feb 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 21 Feb 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 20 Feb 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
| 16 Feb 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 15 Feb 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 14 Feb 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 13 Feb 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 12 Feb 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 09 Feb 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| 08 Feb 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 07 Feb 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| 06 Feb 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| 05 Feb 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 02 Feb 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| 01 Feb 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 31 Jan 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
| 30 Jan 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 29 Jan 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| 26 Jan 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 25 Jan 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| 24 Jan 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 23 Jan 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 22 Jan 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 19 Jan 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 18 Jan 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| 17 Jan 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 16 Jan 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 12 Jan 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 11 Jan 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 10 Jan 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 09 Jan 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 08 Jan 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 05 Jan 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 04 Jan 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 03 Jan 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| 02 Jan 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 29 Dec 2023 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 28 Dec 2023 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 27 Dec 2023 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 26 Dec 2023 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 22 Dec 2023 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 21 Dec 2023 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 20 Dec 2023 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 19 Dec 2023 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 18 Dec 2023 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.