Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,314.88 +5,136.40 (+8.68%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Isabella Bank Corporation (ISBA)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:49AM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 825 |
| 02 May 2024 | 18.10 | 18.27 | 18.10 | 18.27 | 18.27 | 900 |
| 01 May 2024 | 18.02 | 18.02 | 18.00 | 18.00 | 18.00 | 400 |
| 30 Apr 2024 | 18.15 | 18.28 | 18.01 | 18.01 | 18.01 | 3,900 |
| 29 Apr 2024 | 18.15 | 18.15 | 18.14 | 18.15 | 18.15 | 6,100 |
| 26 Apr 2024 | 18.05 | 18.35 | 18.05 | 18.35 | 18.35 | 2,600 |
| 25 Apr 2024 | 18.24 | 18.60 | 18.24 | 18.60 | 18.60 | 7,700 |
| 24 Apr 2024 | 18.05 | 18.05 | 17.85 | 17.85 | 17.85 | 1,900 |
| 23 Apr 2024 | 18.00 | 18.24 | 17.85 | 18.00 | 18.00 | 3,100 |
| 22 Apr 2024 | 17.75 | 17.98 | 17.75 | 17.80 | 17.80 | 1,100 |
| 19 Apr 2024 | 18.10 | 18.10 | 17.99 | 18.00 | 18.00 | 1,500 |
| 18 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 900 |
| 17 Apr 2024 | 18.35 | 18.35 | 18.10 | 18.10 | 18.10 | 2,400 |
| 16 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 100 |
| 15 Apr 2024 | 18.55 | 18.60 | 18.20 | 18.20 | 18.20 | 2,900 |
| 12 Apr 2024 | 18.57 | 18.57 | 18.56 | 18.56 | 18.56 | 500 |
| 11 Apr 2024 | 18.60 | 18.62 | 18.60 | 18.62 | 18.62 | 1,200 |
| 10 Apr 2024 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | 1,800 |
| 09 Apr 2024 | 18.51 | 18.95 | 18.05 | 18.43 | 18.43 | 15,000 |
| 08 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 05 Apr 2024 | 18.50 | 18.95 | 18.35 | 18.95 | 18.95 | 1,400 |
| 04 Apr 2024 | 19.12 | 19.12 | 18.50 | 18.82 | 18.82 | 4,000 |
| 03 Apr 2024 | 19.50 | 19.85 | 19.10 | 19.10 | 19.10 | 6,800 |
| 02 Apr 2024 | 19.38 | 19.38 | 19.10 | 19.10 | 19.10 | 400 |
| 01 Apr 2024 | 19.40 | 19.52 | 19.40 | 19.52 | 19.52 | 1,300 |
| 28 Mar 2024 | 19.55 | 19.55 | 19.35 | 19.40 | 19.40 | 2,200 |
| 27 Mar 2024 | 19.15 | 19.15 | 19.10 | 19.10 | 19.10 | 400 |
| 26 Mar 2024 | 19.40 | 20.10 | 19.11 | 19.48 | 19.48 | 6,100 |
| 26 Mar 2024 | 0.28 Dividend | |||||
| 25 Mar 2024 | 19.35 | 19.35 | 19.33 | 19.33 | 19.05 | 1,200 |
| 22 Mar 2024 | 18.99 | 19.09 | 18.31 | 19.09 | 18.81 | 4,200 |
| 21 Mar 2024 | 18.49 | 18.92 | 18.49 | 18.90 | 18.63 | 2,200 |
| 20 Mar 2024 | 18.56 | 18.56 | 18.25 | 18.25 | 17.99 | 4,900 |
| 19 Mar 2024 | 18.60 | 18.60 | 18.45 | 18.55 | 18.28 | 10,000 |
| 18 Mar 2024 | 18.89 | 18.89 | 18.55 | 18.60 | 18.33 | 2,600 |
| 15 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.72 | - |
| 14 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.72 | 1,500 |
| 13 Mar 2024 | 19.47 | 19.47 | 19.00 | 19.00 | 18.72 | 2,400 |
| 12 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.92 | 300 |
| 11 Mar 2024 | 18.95 | 19.00 | 18.85 | 19.00 | 18.72 | 6,300 |
| 08 Mar 2024 | 19.03 | 19.03 | 18.95 | 18.95 | 18.68 | 5,700 |
| 07 Mar 2024 | 19.57 | 19.57 | 19.00 | 19.00 | 18.72 | 9,600 |
| 06 Mar 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.31 | 200 |
| 05 Mar 2024 | 19.36 | 19.62 | 19.23 | 19.62 | 19.34 | 6,200 |
| 04 Mar 2024 | 19.60 | 19.60 | 19.50 | 19.58 | 19.30 | 1,100 |
| 01 Mar 2024 | 19.46 | 19.64 | 19.35 | 19.64 | 19.36 | 2,400 |
| 29 Feb 2024 | 19.94 | 19.94 | 19.45 | 19.45 | 19.17 | 2,100 |
| 28 Feb 2024 | 19.55 | 19.55 | 19.37 | 19.37 | 19.09 | 3,100 |
| 27 Feb 2024 | 19.75 | 19.75 | 19.35 | 19.35 | 19.07 | 3,600 |
| 26 Feb 2024 | 20.60 | 20.60 | 19.10 | 19.25 | 18.97 | 11,800 |
| 23 Feb 2024 | 20.00 | 20.93 | 20.00 | 20.50 | 20.20 | 1,000 |
| 22 Feb 2024 | 20.03 | 20.90 | 20.00 | 20.00 | 19.71 | 1,300 |
| 21 Feb 2024 | 20.39 | 20.70 | 20.10 | 20.25 | 19.96 | 1,800 |
| 20 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.20 | 2,100 |
| 16 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.25 | - |
| 15 Feb 2024 | 20.25 | 20.55 | 19.75 | 20.55 | 20.25 | 2,200 |
| 14 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.12 | - |
| 13 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.12 | - |
| 12 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.12 | - |
| 09 Feb 2024 | 20.41 | 20.42 | 20.25 | 20.42 | 20.12 | 1,200 |
| 08 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.11 | - |
| 07 Feb 2024 | 20.56 | 20.56 | 20.28 | 20.41 | 20.11 | 7,800 |
| 06 Feb 2024 | 20.56 | 21.00 | 20.56 | 20.96 | 20.66 | 3,200 |
| 05 Feb 2024 | 20.86 | 21.63 | 20.60 | 20.60 | 20.30 | 2,800 |
| 02 Feb 2024 | 21.50 | 21.74 | 20.86 | 21.60 | 21.29 | 3,800 |
| 01 Feb 2024 | 21.50 | 21.56 | 21.01 | 21.53 | 21.22 | 5,200 |
| 31 Jan 2024 | 21.56 | 21.57 | 21.54 | 21.54 | 21.23 | 3,200 |
| 30 Jan 2024 | 21.02 | 21.60 | 21.02 | 21.57 | 21.26 | 10,100 |
| 29 Jan 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.15 | - |
| 26 Jan 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.15 | - |
| 25 Jan 2024 | 21.01 | 21.46 | 21.01 | 21.46 | 21.15 | 1,100 |
| 24 Jan 2024 | 21.01 | 21.46 | 21.01 | 21.46 | 21.15 | 200 |
| 23 Jan 2024 | 21.01 | 21.45 | 21.01 | 21.43 | 21.12 | 2,200 |
| 22 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.19 | 600 |
| 19 Jan 2024 | 20.89 | 21.50 | 20.89 | 21.50 | 21.19 | 1,000 |
| 18 Jan 2024 | 20.86 | 21.55 | 20.86 | 21.50 | 21.19 | 1,600 |
| 17 Jan 2024 | 21.55 | 21.60 | 20.85 | 21.54 | 21.23 | 4,700 |
| 16 Jan 2024 | 20.75 | 21.59 | 20.75 | 21.59 | 21.28 | 1,900 |
| 12 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
| 11 Jan 2024 | 20.96 | 21.60 | 20.96 | 21.60 | 21.29 | 300 |
| 10 Jan 2024 | 20.78 | 21.60 | 20.78 | 21.57 | 21.26 | 1,700 |
| 09 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
| 08 Jan 2024 | 20.60 | 21.60 | 20.50 | 21.60 | 21.29 | 3,100 |
| 05 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
| 04 Jan 2024 | 20.74 | 21.60 | 20.74 | 21.60 | 21.29 | 2,100 |
| 03 Jan 2024 | 20.85 | 21.69 | 20.60 | 21.50 | 21.19 | 1,500 |
| 02 Jan 2024 | 21.55 | 21.69 | 21.52 | 21.52 | 21.21 | 2,300 |
| 29 Dec 2023 | 21.50 | 21.50 | 21.10 | 21.50 | 21.19 | 800 |
| 28 Dec 2023 | 21.50 | 21.52 | 21.50 | 21.52 | 21.21 | 200 |
| 27 Dec 2023 | 20.75 | 21.69 | 20.75 | 21.69 | 21.38 | 5,600 |
| 26 Dec 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 19.97 | - |
| 22 Dec 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 19.97 | 1,000 |
| 21 Dec 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 19.97 | - |
| 20 Dec 2023 | 20.30 | 21.69 | 20.26 | 20.26 | 19.97 | 2,300 |
| 19 Dec 2023 | 21.50 | 21.60 | 21.44 | 21.45 | 21.14 | 3,500 |
| 18 Dec 2023 | 21.49 | 22.00 | 21.49 | 21.52 | 21.21 | 3,000 |
| 15 Dec 2023 | 21.50 | 21.50 | 20.25 | 21.49 | 21.18 | 3,700 |
| 14 Dec 2023 | 20.40 | 20.53 | 20.40 | 20.53 | 20.23 | 2,000 |
| 13 Dec 2023 | 20.00 | 20.15 | 19.75 | 20.13 | 19.84 | 4,200 |
| 12 Dec 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.07 | - |
| *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.