Singapore markets closed

Investors Bancorp, Inc. (ISBC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.87-0.35 (-2.46%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*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 202213.8713.8713.8713.8713.87-
06 Apr 202214.1914.2013.7913.8713.87133,025,189
05 Apr 202214.1714.5114.0714.2214.2215,443,279
04 Apr 202214.5114.5714.1614.3914.394,806,178
01 Apr 202214.9315.1514.4914.5814.583,054,092
31 Mar 202215.2515.4414.9114.9314.933,394,687
30 Mar 202215.8715.8815.2215.3315.332,011,063
29 Mar 202215.8616.0315.6915.8815.882,052,126
28 Mar 202215.7715.7715.3715.6315.633,425,477
25 Mar 202215.8816.0515.7915.8815.88961,371
24 Mar 202215.8115.9515.6615.8615.861,884,059
23 Mar 202215.9516.2215.6515.7115.715,950,501
22 Mar 202216.0816.3515.9516.1116.112,783,670
21 Mar 202216.0316.1115.7315.8915.893,333,484
18 Mar 202216.0516.0515.6315.8715.875,250,892
17 Mar 202215.9716.0715.7616.0416.041,790,263
16 Mar 202216.0716.4615.9116.3016.303,667,831
15 Mar 202215.9716.1515.6615.8315.832,115,779
14 Mar 202215.6716.0215.5715.8715.871,603,936
11 Mar 202215.5215.7415.3115.3315.331,478,977
10 Mar 202215.3115.6115.2315.3815.381,426,819
09 Mar 202215.2815.6815.2815.5615.561,720,309
08 Mar 202215.0015.3314.6914.9014.902,517,216
07 Mar 202215.4615.6314.7914.7914.794,302,928
04 Mar 202215.8215.8315.3115.5915.593,254,733
03 Mar 202216.3316.3715.9916.1916.191,839,790
02 Mar 202215.8516.4515.6916.2616.262,294,824
01 Mar 202216.5816.6215.4715.6315.633,155,568
28 Feb 202216.4816.8216.3316.7416.742,519,990
25 Feb 202216.1716.9416.0616.9116.912,111,778
24 Feb 202215.8616.0915.5316.0216.022,892,185
23 Feb 202216.9917.0216.3616.3716.371,624,611
22 Feb 202216.8217.0316.6716.8316.832,808,555
18 Feb 202216.7617.0516.7616.9016.901,869,385
17 Feb 202217.2317.2816.7416.8016.801,193,081
16 Feb 202217.2917.5117.2017.4217.421,907,730
15 Feb 202217.1517.3917.1017.3817.382,038,280
14 Feb 202217.1717.3216.7716.9316.933,303,327
11 Feb 202217.2217.5717.0517.1617.161,723,603
10 Feb 202217.2717.5117.1517.2617.263,966,744
09 Feb 202217.4417.5617.2617.2817.283,536,329
09 Feb 20220.16 Dividend
08 Feb 202217.4117.5817.3617.4917.333,663,050
07 Feb 202217.1017.3017.0017.1717.011,389,651
04 Feb 202216.8017.2616.7517.1316.971,198,481
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...