ISRL | DEFCE KSM ISRL | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

DEFCE KSM ISRL (ISRL)

NASDAQ

$23.90+$0.004 (+0.02%)

Price as of Oct 22, 2026 4:01 PM EDT

95.37%
1-Year Change

1 Month
-4.19%

Low Price$23.06

High Price$25.32
3 Months
+96.41%

Low Price$23.06

High Price$25.83
1 Year
+95.37%

Low Price$12.35

High Price$25.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	23.90	23.90	23.90	23.90	-1.89%	83
10/21/2026	24.36	24.36	24.36	24.36	+1.27%	17
10/20/2026	24.05	24.05	24.05	24.05	+1.14%	15
10/19/2026	23.78	23.78	23.78	23.78	+0.33%	63
10/16/2026	23.70	23.70	23.70	23.70	-0.19%	9
10/15/2026	23.74	23.74	23.74	23.74	+0.93%	36
10/14/2026	23.53	23.53	23.53	23.53	-0.62%	46
10/13/2026	23.67	23.67	23.67	23.67	+2.66%	47
10/12/2026	23.30	23.31	23.06	23.06	-0.91%	2,456
10/09/2026	23.27	23.27	23.27	23.27	+0.64%	29
10/08/2026	23.10	23.12	23.10	23.12	-0.21%	427
10/07/2026	23.22	23.22	23.17	23.17	-2.44%	336
10/06/2026	23.85	23.85	23.75	23.75	-1.43%	327
10/05/2026	24.03	24.09	24.03	24.09	-0.61%	129
10/02/2026	24.24	24.24	24.24	24.24	+1.54%	20
10/01/2026	23.90	23.90	23.88	23.88	-0.44%	216
09/30/2026	24.11	24.14	23.98	23.98	-0.98%	7,217
09/29/2026	24.22	24.22	24.22	24.22	+0.02%	128
09/28/2026	24.23	24.23	24.21	24.21	-1.60%	120
09/25/2026	24.57	24.62	24.57	24.60	+0.52%	617
09/24/2026	24.32	24.48	24.32	24.48	-1.71%	378
09/23/2026	24.90	24.90	24.90	24.90	-1.65%	117
09/22/2026	25.32	25.32	25.32	25.32	-0.40%	23
09/21/2026	25.24	25.50	25.23	25.42	+2.20%	16,215
09/18/2026	24.89	24.93	24.87	24.87	-0.75%	5,422
09/17/2026	25.06	25.06	25.06	25.06	+1.29%	12
09/16/2026	24.74	24.74	24.74	24.74	+0.70%	21
09/15/2026	24.57	24.57	24.57	24.57	-1.16%	12
09/14/2026	24.86	24.86	24.86	24.86	-0.49%	23
09/11/2026	24.93	24.98	24.93	24.98	+1.27%	2,189
09/10/2026	25.03	25.03	24.66	24.66	-2.60%	1,331
09/09/2026	25.37	25.37	25.32	25.32	-1.06%	1,231
09/08/2026	25.63	25.63	25.59	25.60	-0.90%	1,504
09/04/2026	26.98	26.98	25.75	25.83	+0.77%	7,090
09/03/2026	25.53	25.66	25.53	25.63	+1.59%	1,621
09/02/2026	25.28	25.28	25.19	25.23	+2.26%	2,095
09/01/2026	24.81	24.81	24.67	24.67	+98.95%	522
12/03/2025	12.00	12.40	11.86	12.40	-0.80%	2,534
12/01/2025	12.48	12.50	12.48	12.50	0.00%	842
11/28/2025	12.50	12.50	12.50	12.50	+0.08%	129
11/26/2025	12.34	12.49	12.34	12.49	0.00%	562
11/25/2025	12.49	12.49	12.49	12.49	+0.73%	126
11/24/2025	12.35	12.40	12.33	12.40	0.00%	636
11/21/2025	12.20	12.40	12.10	12.40	0.00%	2,754
11/20/2025	12.08	12.40	12.07	12.40	+0.24%	8,109
11/18/2025	12.28	12.37	12.18	12.37	-0.08%	456
11/14/2025	12.38	12.38	12.38	12.38	+0.08%	2,462
11/11/2025	12.37	12.37	12.37	12.37	+0.16%	125
11/10/2025	12.28	12.39	12.28	12.35	-0.40%	704
11/07/2025	12.23	12.40	12.20	12.40	-0.72%	3,661
11/06/2025	12.49	12.49	12.49	12.49	+1.05%	681
11/05/2025	12.36	12.36	12.36	12.36	-1.04%	331
11/04/2025	12.35	12.50	12.35	12.49	-0.08%	935
11/03/2025	12.36	12.50	12.36	12.50	+0.16%	1,276
10/30/2025	12.35	12.48	12.35	12.48	-0.08%	240
10/29/2025	12.35	12.49	12.35	12.49	+0.52%	242
10/28/2025	12.42	12.49	12.35	12.43	-0.44%	1,585
10/27/2025	12.42	12.48	12.42	12.48	0.00%	420