Singapore markets closed
Straits Times Index
3,102.21 -32.66 (-1.04%) S&P 500
3,818.83 -2.72 (-0.07%) Dow
31,029.31 +82.32 (+0.27%) Nasdaq
11,177.89 -3.65 (-0.03%) BTC-USD
19,087.47 -982.72 (-4.90%) CMC Crypto 200
408.37 -31.30 (-7.12%)
Investors Bancorp, Inc. (ISBC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | - | - | - | - | - | - |
| 27 Jun 2022 | - | - | - | - | - | - |
| 24 Jun 2022 | - | - | - | - | - | - |
| 23 Jun 2022 | - | - | - | - | - | - |
| 22 Jun 2022 | - | - | - | - | - | - |
| 21 Jun 2022 | - | - | - | - | - | - |
| 17 Jun 2022 | - | - | - | - | - | - |
| 16 Jun 2022 | - | - | - | - | - | - |
| 15 Jun 2022 | - | - | - | - | - | - |
| 14 Jun 2022 | - | - | - | - | - | - |
| 13 Jun 2022 | - | - | - | - | - | - |
| 10 Jun 2022 | - | - | - | - | - | - |
| 09 Jun 2022 | - | - | - | - | - | - |
| 08 Jun 2022 | - | - | - | - | - | - |
| 07 Jun 2022 | - | - | - | - | - | - |
| 06 Jun 2022 | - | - | - | - | - | - |
| 03 Jun 2022 | - | - | - | - | - | - |
| 02 Jun 2022 | - | - | - | - | - | - |
| 01 Jun 2022 | - | - | - | - | - | - |
| 31 May 2022 | - | - | - | - | - | - |
| 27 May 2022 | - | - | - | - | - | - |
| 26 May 2022 | - | - | - | - | - | - |
| 25 May 2022 | - | - | - | - | - | - |
| 24 May 2022 | - | - | - | - | - | - |
| 23 May 2022 | - | - | - | - | - | - |
| 20 May 2022 | - | - | - | - | - | - |
| 19 May 2022 | - | - | - | - | - | - |
| 18 May 2022 | - | - | - | - | - | - |
| 17 May 2022 | - | - | - | - | - | - |
| 16 May 2022 | - | - | - | - | - | - |
| 13 May 2022 | - | - | - | - | - | - |
| 12 May 2022 | - | - | - | - | - | - |
| 11 May 2022 | - | - | - | - | - | - |
| 10 May 2022 | - | - | - | - | - | - |
| 09 May 2022 | - | - | - | - | - | - |
| 06 May 2022 | - | - | - | - | - | - |
| 05 May 2022 | - | - | - | - | - | - |
| 04 May 2022 | - | - | - | - | - | - |
| 03 May 2022 | - | - | - | - | - | - |
| 02 May 2022 | - | - | - | - | - | - |
| 29 Apr 2022 | - | - | - | - | - | - |
| 28 Apr 2022 | - | - | - | - | - | - |
| 27 Apr 2022 | - | - | - | - | - | - |
| 26 Apr 2022 | - | - | - | - | - | - |
| 25 Apr 2022 | - | - | - | - | - | - |
| 22 Apr 2022 | - | - | - | - | - | - |
| 21 Apr 2022 | - | - | - | - | - | - |
| 20 Apr 2022 | - | - | - | - | - | - |
| 19 Apr 2022 | - | - | - | - | - | - |
| 18 Apr 2022 | - | - | - | - | - | - |
| 14 Apr 2022 | - | - | - | - | - | - |
| 13 Apr 2022 | - | - | - | - | - | - |
| 12 Apr 2022 | - | - | - | - | - | - |
| 11 Apr 2022 | - | - | - | - | - | - |
| 08 Apr 2022 | - | - | - | - | - | - |
| 07 Apr 2022 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 06 Apr 2022 | 14.19 | 14.20 | 13.79 | 13.87 | 13.87 | 133,025,189 |
| 05 Apr 2022 | 14.17 | 14.51 | 14.07 | 14.22 | 14.22 | 15,443,279 |
| 04 Apr 2022 | 14.51 | 14.57 | 14.16 | 14.39 | 14.39 | 4,806,178 |
| 01 Apr 2022 | 14.93 | 15.15 | 14.49 | 14.58 | 14.58 | 3,054,092 |
| 31 Mar 2022 | 15.25 | 15.44 | 14.91 | 14.93 | 14.93 | 3,394,687 |
| 30 Mar 2022 | 15.87 | 15.88 | 15.22 | 15.33 | 15.33 | 2,011,063 |
| 29 Mar 2022 | 15.86 | 16.03 | 15.69 | 15.88 | 15.88 | 2,052,126 |
| 28 Mar 2022 | 15.77 | 15.77 | 15.37 | 15.63 | 15.63 | 3,425,477 |
| 25 Mar 2022 | 15.88 | 16.05 | 15.79 | 15.88 | 15.88 | 961,371 |
| 24 Mar 2022 | 15.81 | 15.95 | 15.66 | 15.86 | 15.86 | 1,884,059 |
| 23 Mar 2022 | 15.95 | 16.22 | 15.65 | 15.71 | 15.71 | 5,950,501 |
| 22 Mar 2022 | 16.08 | 16.35 | 15.95 | 16.11 | 16.11 | 2,783,670 |
| 21 Mar 2022 | 16.03 | 16.11 | 15.73 | 15.89 | 15.89 | 3,333,484 |
| 18 Mar 2022 | 16.05 | 16.05 | 15.63 | 15.87 | 15.87 | 5,250,892 |
| 17 Mar 2022 | 15.97 | 16.07 | 15.76 | 16.04 | 16.04 | 1,790,263 |
| 16 Mar 2022 | 16.07 | 16.46 | 15.91 | 16.30 | 16.30 | 3,667,831 |
| 15 Mar 2022 | 15.97 | 16.15 | 15.66 | 15.83 | 15.83 | 2,115,779 |
| 14 Mar 2022 | 15.67 | 16.02 | 15.57 | 15.87 | 15.87 | 1,603,936 |
| 11 Mar 2022 | 15.52 | 15.74 | 15.31 | 15.33 | 15.33 | 1,478,977 |
| 10 Mar 2022 | 15.31 | 15.61 | 15.23 | 15.38 | 15.38 | 1,426,819 |
| 09 Mar 2022 | 15.28 | 15.68 | 15.28 | 15.56 | 15.56 | 1,720,309 |
| 08 Mar 2022 | 15.00 | 15.33 | 14.69 | 14.90 | 14.90 | 2,517,216 |
| 07 Mar 2022 | 15.46 | 15.63 | 14.79 | 14.79 | 14.79 | 4,302,928 |
| 04 Mar 2022 | 15.82 | 15.83 | 15.31 | 15.59 | 15.59 | 3,254,733 |
| 03 Mar 2022 | 16.33 | 16.37 | 15.99 | 16.19 | 16.19 | 1,839,790 |
| 02 Mar 2022 | 15.85 | 16.45 | 15.69 | 16.26 | 16.26 | 2,294,824 |
| 01 Mar 2022 | 16.58 | 16.62 | 15.47 | 15.63 | 15.63 | 3,155,568 |
| 28 Feb 2022 | 16.48 | 16.82 | 16.33 | 16.74 | 16.74 | 2,519,990 |
| 25 Feb 2022 | 16.17 | 16.94 | 16.06 | 16.91 | 16.91 | 2,111,778 |
| 24 Feb 2022 | 15.86 | 16.09 | 15.53 | 16.02 | 16.02 | 2,892,185 |
| 23 Feb 2022 | 16.99 | 17.02 | 16.36 | 16.37 | 16.37 | 1,624,611 |
| 22 Feb 2022 | 16.82 | 17.03 | 16.67 | 16.83 | 16.83 | 2,808,555 |
| 18 Feb 2022 | 16.76 | 17.05 | 16.76 | 16.90 | 16.90 | 1,869,385 |
| 17 Feb 2022 | 17.23 | 17.28 | 16.74 | 16.80 | 16.80 | 1,193,081 |
| 16 Feb 2022 | 17.29 | 17.51 | 17.20 | 17.42 | 17.42 | 1,907,730 |
| 15 Feb 2022 | 17.15 | 17.39 | 17.10 | 17.38 | 17.38 | 2,038,280 |
| 14 Feb 2022 | 17.17 | 17.32 | 16.77 | 16.93 | 16.93 | 3,303,327 |
| 11 Feb 2022 | 17.22 | 17.57 | 17.05 | 17.16 | 17.16 | 1,723,603 |
| 10 Feb 2022 | 17.27 | 17.51 | 17.15 | 17.26 | 17.26 | 3,966,744 |
| 09 Feb 2022 | 17.44 | 17.56 | 17.26 | 17.28 | 17.28 | 3,536,329 |
| 09 Feb 2022 | 0.16 Dividend | |||||
| 08 Feb 2022 | 17.41 | 17.58 | 17.36 | 17.49 | 17.33 | 3,663,050 |
| 07 Feb 2022 | 17.10 | 17.30 | 17.00 | 17.17 | 17.01 | 1,389,651 |
| 04 Feb 2022 | 16.80 | 17.26 | 16.75 | 17.13 | 16.97 | 1,198,481 |
| *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.
