Isabella Bank Corp (ISBA) stock
ISBANasdaqState Commercial BanksFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 11/3016% above fair value
$39.64−0.05 (-0.13%)
Close on Oct 30, 2026Market cap $302.41MP/E 13.8Yield 2.83%
Price history
Isabella Bank share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$39.64
-0.13% on the day
52-week range
$34.09 – $58.83
-32.6% from the high
Change over 52 weeks
+11.4%
From $35.59 on Oct 30, 2025
Average volume
62,057
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $39.46 | $39.98 | $39.46 | $39.64 | -0.13% | 18,674 |
| Oct 29, 2026 | $39.73 | $40.29 | $39.36 | $39.69 | +0.84% | 13,556 |
| Oct 28, 2026 | $39.02 | $39.78 | $38.73 | $39.36 | +1.39% | 49,743 |
| Oct 27, 2026 | $39.49 | $39.49 | $38.77 | $38.82 | -0.38% | 53,440 |
| Oct 26, 2026 | $38.94 | $39.49 | $38.81 | $38.97 | +0.72% | 42,010 |
| Oct 23, 2026 | $38.36 | $39.00 | $38.10 | $38.69 | +0.03% | 30,369 |
| Oct 22, 2026 | $37.40 | $39.31 | $37.40 | $38.68 | +4.20% | 49,841 |
| Oct 21, 2026 | $37.44 | $37.44 | $36.35 | $37.12 | -0.30% | 18,658 |
| Oct 20, 2026 | $36.88 | $37.70 | $36.88 | $37.23 | +2.65% | 28,993 |
| Oct 19, 2026 | $36.63 | $36.85 | $36.27 | $36.27 | -1.20% | 16,447 |
| Oct 16, 2026 | $36.70 | $37.26 | $36.44 | $36.71 | 0.00% | 43,795 |
| Oct 15, 2026 | $36.25 | $36.91 | $36.17 | $36.71 | +2.17% | 48,333 |
| Oct 14, 2026 | $36.54 | $36.54 | $35.55 | $35.93 | -2.52% | 31,194 |
| Oct 13, 2026 | $37.52 | $37.65 | $36.72 | $36.86 | -1.58% | 19,884 |
| Oct 12, 2026 | $37.84 | $37.89 | $37.21 | $37.45 | +0.43% | 23,693 |
| Oct 9, 2026 | $38.60 | $38.60 | $36.97 | $37.29 | -3.04% | 17,778 |
| Oct 8, 2026 | $38.09 | $38.94 | $37.87 | $38.46 | +1.16% | 33,727 |
| Oct 7, 2026 | $38.34 | $38.34 | $37.41 | $38.02 | -0.82% | 18,042 |
| Oct 6, 2026 | $37.97 | $38.75 | $37.50 | $38.34 | +1.23% | 24,462 |
| Oct 5, 2026 | $38.09 | $38.47 | $37.69 | $37.87 | -0.66% | 53,114 |
| Oct 2, 2026 | $38.05 | $38.46 | $37.48 | $38.12 | +1.17% | 25,607 |
| Oct 1, 2026 | $37.28 | $37.68 | $36.55 | $37.68 | +0.56% | 27,852 |
| Sep 30, 2026 | $37.94 | $38.10 | $37.23 | $37.47 | -1.47% | 41,419 |
| Sep 29, 2026 | $38.18 | $38.30 | $37.72 | $38.03 | +0.40% | 24,673 |
| Sep 28, 2026 | $37.93 | $38.27 | $37.19 | $37.88 | -1.48% | 32,251 |
| Sep 25, 2026 | $37.27 | $38.78 | $37.27 | $38.45 | +2.81% | 21,595 |
| Sep 24, 2026 | $37.19 | $37.84 | $36.85 | $37.40 | +0.38% | 36,851 |
| Sep 23, 2026 | $38.15 | $38.39 | $36.97 | $37.26 | -2.56% | 37,341 |
| Sep 22, 2026 | $38.53 | $38.76 | $38.00 | $38.24 | +0.10% | 24,133 |
| Sep 21, 2026 | $38.79 | $39.14 | $38.00 | $38.20 | -0.91% | 38,479 |
| Sep 18, 2026 | $38.36 | $38.98 | $37.61 | $38.55 | -0.03% | 131,828 |
| Sep 17, 2026 | $38.40 | $38.56 | $37.91 | $38.56 | +1.18% | 13,192 |
| Sep 16, 2026 | $39.58 | $39.58 | $37.60 | $38.11 | -3.27% | 36,236 |
| Sep 15, 2026 | $39.36 | $40.03 | $39.04 | $39.40 | -0.13% | 42,463 |
| Sep 14, 2026 | $39.45 | $39.77 | $38.93 | $39.45 | +0.23% | 49,301 |
| Sep 11, 2026 | $39.55 | $39.84 | $39.04 | $39.36 | +1.16% | 27,384 |
| Sep 10, 2026 | $38.84 | $39.38 | $38.28 | $38.91 | -0.26% | 31,546 |
| Sep 9, 2026 | $39.65 | $39.65 | $38.84 | $39.01 | -1.54% | 95,548 |
| Sep 8, 2026 | $39.83 | $40.22 | $39.18 | $39.62 | -1.05% | 56,675 |
| Sep 4, 2026 | $39.44 | $40.18 | $38.75 | $40.04 | +0.91% | 45,105 |
| Sep 3, 2026 | $40.11 | $40.36 | $39.41 | $39.68 | -0.43% | 63,737 |
| Sep 2, 2026 | $38.78 | $40.01 | $38.51 | $39.85 | +3.37% | 106,634 |
| Sep 1, 2026 | $38.23 | $39.09 | $38.11 | $38.55 | +0.81% | 143,919 |
| Aug 31, 2026 | $39.20 | $39.83 | $38.21 | $38.24 | -3.04% | 114,611 |
| Aug 28, 2026 | $38.64 | $39.65 | $38.40 | $39.44 | +2.34% | 110,333 |
| Aug 27, 2026 | $38.14 | $39.19 | $38.08 | $38.54 | +0.16% | 85,093 |
| Aug 26, 2026 | $39.54 | $39.75 | $38.16 | $38.48 | -1.84% | 53,251 |
| Aug 25, 2026 | $39.69 | $40.91 | $38.97 | $39.20 | -1.23% | 49,858 |
| Aug 24, 2026 | $40.14 | $40.67 | $39.45 | $39.69 | -0.60% | 99,758 |
| Aug 21, 2026 | $39.59 | $40.54 | $39.35 | $39.93 | +1.58% | 110,728 |
| Aug 20, 2026 | $39.97 | $40.16 | $39.07 | $39.31 | -1.58% | 38,959 |
| Aug 19, 2026 | $40.89 | $40.98 | $39.50 | $39.94 | -2.28% | 63,639 |
| Aug 18, 2026 | $41.09 | $41.80 | $40.06 | $40.87 | -0.32% | 80,373 |
| Aug 17, 2026 | $41.60 | $42.42 | $40.40 | $41.00 | -1.44% | 46,085 |
| Aug 14, 2026 | $41.66 | $42.00 | $41.00 | $41.60 | -0.41% | 32,033 |
| Aug 13, 2026 | $40.54 | $42.43 | $40.54 | $41.77 | +3.08% | 63,753 |
| Aug 12, 2026 | $40.75 | $41.22 | $40.20 | $40.52 | -0.90% | 32,576 |
| Aug 11, 2026 | $40.05 | $41.04 | $39.77 | $40.89 | +1.49% | 50,204 |
| Aug 10, 2026 | $40.37 | $40.59 | $39.75 | $40.29 | +1.31% | 69,941 |
| Aug 7, 2026 | $40.69 | $40.69 | $39.61 | $39.77 | -2.55% | 36,122 |
| Aug 6, 2026 | $41.14 | $41.45 | $40.31 | $40.81 | -0.05% | 50,045 |
| Aug 5, 2026 | $40.55 | $41.31 | $39.40 | $40.83 | +0.57% | 77,749 |
| Aug 4, 2026 | $40.47 | $40.82 | $39.40 | $40.60 | +0.89% | 66,814 |
| Aug 3, 2026 | $40.66 | $41.28 | $39.32 | $40.24 | +1.33% | 62,753 |
| Jul 31, 2026 | $39.80 | $40.20 | $38.35 | $39.71 | -0.23% | 99,270 |
| Jul 30, 2026 | $40.25 | $40.95 | $39.59 | $39.80 | -1.02% | 130,158 |
| Jul 29, 2026 | $40.03 | $41.45 | $39.75 | $40.21 | +0.58% | 52,355 |
| Jul 28, 2026 | $39.46 | $40.41 | $39.32 | $39.98 | +2.02% | 64,347 |
| Jul 27, 2026 | $36.78 | $40.42 | $36.78 | $39.19 | +6.47% | 57,607 |
| Jul 24, 2026 | $37.08 | $37.88 | $35.51 | $36.81 | -3.46% | 138,707 |
| Jul 23, 2026 | $38.21 | $38.26 | $37.21 | $38.13 | -0.94% | 41,114 |
| Jul 22, 2026 | $39.88 | $40.08 | $38.36 | $38.49 | -3.73% | 38,790 |
| Jul 21, 2026 | $39.61 | $40.40 | $39.45 | $39.98 | +0.33% | 40,675 |
| Jul 20, 2026 | $39.26 | $40.29 | $39.16 | $39.85 | +1.58% | 57,514 |
| Jul 17, 2026 | $40.21 | $40.60 | $38.85 | $39.23 | -3.66% | 102,783 |
| Jul 16, 2026 | $39.17 | $40.94 | $39.17 | $40.72 | +4.22% | 27,392 |
| Jul 15, 2026 | $39.27 | $39.75 | $38.81 | $39.07 | -0.51% | 32,785 |
| Jul 14, 2026 | $39.33 | $40.46 | $39.07 | $39.27 | -0.48% | 32,934 |
| Jul 13, 2026 | $38.92 | $39.72 | $38.49 | $39.46 | +0.87% | 116,270 |
| Jul 10, 2026 | $39.24 | $39.85 | $38.91 | $39.12 | +0.18% | 31,474 |
| Jul 9, 2026 | $39.76 | $39.76 | $38.70 | $39.05 | -0.42% | 30,889 |
| Jul 8, 2026 | $40.05 | $40.24 | $39.13 | $39.22 | -3.46% | 22,040 |
| Jul 7, 2026 | $41.03 | $42.17 | $40.13 | $40.62 | +0.20% | 56,185 |
| Jul 6, 2026 | $40.97 | $41.69 | $40.36 | $40.54 | -1.11% | 23,387 |
| Jul 2, 2026 | $40.90 | $41.68 | $40.50 | $41.00 | +0.63% | 26,116 |
| Jul 1, 2026 | $39.83 | $40.80 | $39.26 | $40.74 | +3.14% | 27,398 |
| Jun 30, 2026 | $40.74 | $41.19 | $39.30 | $39.50 | -3.12% | 33,559 |
| Jun 29, 2026 | $40.24 | $41.28 | $39.00 | $40.77 | +1.54% | 101,540 |
| Jun 26, 2026 | $39.27 | $41.61 | $39.26 | $40.15 | +0.75% | 962,522 |
| Jun 25, 2026 | $39.86 | $40.27 | $39.19 | $39.85 | -0.18% | 53,109 |
| Jun 24, 2026 | $39.99 | $40.32 | $38.78 | $39.92 | -0.18% | 77,741 |
| Jun 23, 2026 | $39.51 | $40.39 | $39.25 | $39.99 | +0.73% | 51,529 |
| Jun 22, 2026 | $40.31 | $40.58 | $39.50 | $39.70 | -1.51% | 58,339 |
| Jun 18, 2026 | $40.00 | $41.12 | $40.00 | $40.31 | +0.83% | 48,077 |
| Jun 17, 2026 | $40.24 | $41.00 | $39.60 | $39.98 | -0.05% | 61,642 |
| Jun 16, 2026 | $41.26 | $41.37 | $39.00 | $40.00 | -3.45% | 88,747 |
| Jun 15, 2026 | $43.93 | $43.93 | $41.25 | $41.43 | -1.47% | 45,958 |
| Jun 12, 2026 | $43.57 | $43.57 | $41.23 | $42.05 | -2.75% | 49,481 |
| Jun 11, 2026 | $42.84 | $43.36 | $42.00 | $43.24 | +1.79% | 61,651 |
| Jun 10, 2026 | $42.07 | $42.90 | $41.85 | $42.48 | +1.51% | 54,048 |
| Jun 9, 2026 | $42.56 | $43.50 | $41.70 | $41.85 | -0.17% | 44,991 |
| Jun 8, 2026 | $42.54 | $42.54 | $41.44 | $41.92 | -0.62% | 52,585 |
| Jun 5, 2026 | $41.52 | $42.91 | $40.63 | $42.18 | +1.32% | 60,200 |
| Jun 4, 2026 | $40.75 | $42.12 | $40.75 | $41.63 | +3.82% | 37,497 |
| Jun 3, 2026 | $41.57 | $41.72 | $39.79 | $40.10 | -3.68% | 24,635 |
| Jun 2, 2026 | $41.81 | $43.00 | $41.06 | $41.63 | +0.34% | 19,690 |
| Jun 1, 2026 | $41.12 | $41.96 | $40.35 | $41.49 | +1.74% | 31,082 |
| May 29, 2026 | $41.72 | $41.72 | $40.56 | $40.78 | -0.86% | 28,137 |
| May 28, 2026 | $42.21 | $42.62 | $40.69 | $41.14 | -1.94% | 45,100 |
| May 27, 2026 | $42.03 | $43.33 | $41.34 | $41.95 | +0.87% | 20,312 |
| May 26, 2026 | $43.05 | $44.11 | $41.20 | $41.59 | -3.37% | 46,858 |
| May 22, 2026 | $43.31 | $44.06 | $42.70 | $43.04 | -0.49% | 16,039 |
| May 21, 2026 | $42.11 | $43.28 | $41.49 | $43.25 | +1.86% | 15,616 |
| May 20, 2026 | $41.53 | $42.48 | $41.53 | $42.46 | +1.80% | 7,399 |
| May 19, 2026 | $41.50 | $42.18 | $41.33 | $41.71 | -0.26% | 10,678 |
| May 18, 2026 | $41.40 | $41.82 | $41.00 | $41.82 | +1.88% | 11,859 |
| May 15, 2026 | $40.92 | $41.26 | $40.43 | $41.05 | -1.58% | 9,484 |
| May 14, 2026 | $40.90 | $42.00 | $40.52 | $41.71 | +2.61% | 17,334 |
| May 13, 2026 | $42.19 | $42.43 | $40.55 | $40.65 | -4.58% | 16,504 |
| May 12, 2026 | $40.57 | $42.74 | $40.57 | $42.60 | +4.49% | 13,839 |
| May 11, 2026 | $42.62 | $42.80 | $40.63 | $40.77 | -4.68% | 23,218 |
| May 8, 2026 | $41.16 | $43.24 | $41.16 | $42.77 | +2.96% | 13,842 |
| May 7, 2026 | $40.66 | $41.54 | $39.75 | $41.54 | +1.75% | 31,727 |
| May 6, 2026 | $41.87 | $42.00 | $40.32 | $40.83 | -2.31% | 35,713 |
| May 5, 2026 | $40.43 | $42.00 | $40.43 | $41.79 | +3.36% | 28,446 |
| May 4, 2026 | $40.88 | $42.01 | $40.43 | $40.43 | -1.37% | 35,577 |
| May 1, 2026 | $40.35 | $41.70 | $40.35 | $40.99 | +2.96% | 26,953 |
| Apr 30, 2026 | $41.42 | $42.40 | $39.61 | $39.81 | -4.65% | 49,601 |
| Apr 29, 2026 | $41.58 | $41.78 | $41.40 | $41.75 | -0.33% | 9,819 |
| Apr 28, 2026 | $42.28 | $43.18 | $41.45 | $41.89 | -1.70% | 35,581 |
| Apr 27, 2026 | $41.52 | $42.74 | $39.57 | $42.62 | +2.37% | 37,445 |
| Apr 24, 2026 | $44.43 | $44.43 | $40.98 | $41.63 | -6.30% | 52,741 |
| Apr 23, 2026 | $46.25 | $46.50 | $43.71 | $44.43 | -4.35% | 52,135 |
| Apr 22, 2026 | $44.99 | $46.45 | $44.39 | $46.45 | +4.52% | 32,305 |
| Apr 21, 2026 | $43.00 | $44.93 | $43.00 | $44.44 | +2.54% | 19,805 |
| Apr 20, 2026 | $45.75 | $46.88 | $41.23 | $43.34 | -5.27% | 82,294 |
| Apr 17, 2026 | $49.10 | $49.99 | $45.71 | $45.75 | -7.33% | 41,245 |
| Apr 16, 2026 | $48.81 | $49.41 | $48.46 | $49.37 | +0.96% | 35,726 |
| Apr 15, 2026 | $49.85 | $50.56 | $48.43 | $48.90 | -0.67% | 22,873 |
| Apr 14, 2026 | $49.89 | $50.38 | $49.02 | $49.23 | -1.36% | 16,251 |
| Apr 13, 2026 | $48.25 | $50.73 | $48.05 | $49.91 | +2.48% | 40,406 |
| Apr 10, 2026 | $50.88 | $50.88 | $48.30 | $48.70 | -1.99% | 103,543 |
| Apr 9, 2026 | $48.02 | $50.40 | $47.26 | $49.69 | +3.76% | 56,118 |
| Apr 8, 2026 | $47.49 | $49.57 | $47.06 | $47.89 | +4.75% | 33,095 |
| Apr 7, 2026 | $46.23 | $46.85 | $45.72 | $45.72 | -0.89% | 29,791 |
| Apr 6, 2026 | $46.05 | $47.49 | $44.89 | $46.13 | +0.48% | 100,641 |
| Apr 2, 2026 | $46.45 | $46.97 | $45.41 | $45.91 | -1.92% | 48,558 |
| Apr 1, 2026 | $44.06 | $47.31 | $44.06 | $46.81 | +2.50% | 45,720 |
| Mar 31, 2026 | $44.99 | $45.71 | $44.19 | $45.67 | +3.54% | 49,902 |
| Mar 30, 2026 | $46.15 | $46.15 | $44.11 | $44.11 | -3.48% | 32,206 |
| Mar 27, 2026 | $43.61 | $45.82 | $43.61 | $45.70 | +2.56% | 25,113 |
| Mar 26, 2026 | $44.61 | $46.78 | $44.32 | $44.56 | -1.44% | 14,281 |
| Mar 25, 2026 | $47.00 | $47.95 | $44.91 | $45.21 | -3.40% | 33,201 |
| Mar 24, 2026 | $45.25 | $47.11 | $45.00 | $46.80 | +2.30% | 30,668 |
| Mar 23, 2026 | $44.85 | $46.67 | $42.97 | $45.75 | +2.92% | 32,800 |
| Mar 20, 2026 | $45.11 | $45.98 | $43.90 | $44.45 | -2.31% | 22,685 |
| Mar 19, 2026 | $44.75 | $46.41 | $44.40 | $45.50 | +1.11% | 22,970 |
| Mar 18, 2026 | $45.19 | $46.00 | $43.66 | $45.00 | +0.49% | 26,668 |
| Mar 17, 2026 | $44.98 | $45.60 | $44.36 | $44.78 | +1.02% | 17,788 |
| Mar 16, 2026 | $44.68 | $45.30 | $44.33 | $44.33 | +0.68% | 11,921 |
| Mar 13, 2026 | $44.00 | $45.22 | $43.00 | $44.03 | -0.63% | 18,793 |
| Mar 12, 2026 | $44.08 | $44.92 | $42.88 | $44.31 | -0.20% | 61,203 |
| Mar 11, 2026 | $46.06 | $46.06 | $44.40 | $44.40 | -3.25% | 6,703 |
| Mar 10, 2026 | $45.77 | $46.00 | $45.29 | $45.89 | +1.32% | 6,839 |
| Mar 9, 2026 | $45.52 | $46.65 | $44.79 | $45.29 | -1.24% | 11,030 |
| Mar 6, 2026 | $46.59 | $46.94 | $45.20 | $45.86 | -2.43% | 7,677 |
| Mar 5, 2026 | $47.79 | $47.79 | $46.23 | $47.00 | -1.67% | 8,303 |
| Mar 4, 2026 | $47.05 | $48.33 | $47.05 | $47.80 | +2.84% | 15,866 |
| Mar 3, 2026 | $48.36 | $48.36 | $46.48 | $46.48 | -4.24% | 11,672 |
| Mar 2, 2026 | $47.10 | $48.62 | $46.55 | $48.54 | +2.06% | 32,667 |
| Feb 27, 2026 | $49.60 | $49.60 | $47.56 | $47.56 | -3.74% | 12,694 |
| Feb 26, 2026 | $50.07 | $50.08 | $48.67 | $49.41 | -1.02% | 20,035 |
| Feb 25, 2026 | $50.97 | $51.39 | $49.03 | $49.92 | -1.09% | 14,834 |
| Feb 24, 2026 | $49.76 | $50.82 | $49.03 | $50.47 | +1.93% | 11,079 |
| Feb 23, 2026 | $52.78 | $52.78 | $48.59 | $49.52 | -5.60% | 24,191 |
| Feb 20, 2026 | $52.26 | $52.62 | $52.26 | $52.45 | +0.29% | 8,205 |
| Feb 19, 2026 | $52.11 | $52.73 | $51.30 | $52.30 | +0.85% | 21,651 |
| Feb 18, 2026 | $52.25 | $53.16 | $50.98 | $51.86 | +0.27% | 13,088 |
| Feb 17, 2026 | $51.80 | $52.05 | $49.65 | $51.72 | +0.83% | 24,549 |
| Feb 13, 2026 | $51.71 | $52.20 | $51.30 | $51.30 | -0.97% | 3,702 |
| Feb 12, 2026 | $52.90 | $53.37 | $51.58 | $51.80 | -2.08% | 25,573 |
| Feb 11, 2026 | $53.52 | $53.88 | $52.46 | $52.90 | -1.54% | 20,201 |
| Feb 10, 2026 | $52.44 | $55.23 | $51.05 | $53.73 | +1.47% | 44,092 |
| Feb 9, 2026 | $49.10 | $54.36 | $49.00 | $52.95 | +9.09% | 70,677 |
| Feb 6, 2026 | $50.25 | $50.48 | $46.11 | $48.54 | -3.25% | 39,917 |
| Feb 5, 2026 | $50.47 | $50.48 | $49.55 | $50.17 | +0.24% | 50,777 |
| Feb 4, 2026 | $49.91 | $50.16 | $49.31 | $50.05 | -0.46% | 18,908 |
| Feb 3, 2026 | $49.94 | $50.28 | $49.09 | $50.28 | +1.11% | 47,348 |
| Feb 2, 2026 | $48.31 | $50.48 | $48.31 | $49.73 | +3.22% | 22,499 |
| Jan 30, 2026 | $47.73 | $49.00 | $46.50 | $48.18 | -0.90% | 13,628 |
| Jan 29, 2026 | $49.50 | $50.48 | $48.31 | $48.62 | -2.55% | 13,957 |
| Jan 28, 2026 | $49.47 | $50.32 | $48.50 | $49.89 | +0.10% | 14,745 |
| Jan 27, 2026 | $50.75 | $51.06 | $49.84 | $49.84 | -1.79% | 10,551 |
| Jan 26, 2026 | $51.26 | $51.26 | $49.68 | $50.75 | +0.10% | 12,558 |
| Jan 23, 2026 | $51.84 | $52.14 | $49.46 | $50.70 | -1.71% | 23,590 |
| Jan 22, 2026 | $51.19 | $51.99 | $50.78 | $51.58 | +1.98% | 18,729 |
| Jan 21, 2026 | $49.85 | $51.13 | $49.46 | $50.58 | +1.14% | 21,628 |
| Jan 20, 2026 | $49.82 | $50.96 | $49.01 | $50.01 | -1.63% | 32,669 |
| Jan 16, 2026 | $50.46 | $50.84 | $48.53 | $50.84 | +1.68% | 48,613 |
| Jan 15, 2026 | $48.75 | $50.29 | $48.24 | $50.00 | +2.65% | 32,253 |
| Jan 14, 2026 | $48.54 | $49.00 | $46.92 | $48.71 | -0.59% | 19,472 |
| Jan 13, 2026 | $48.95 | $49.60 | $48.31 | $49.00 | +0.95% | 21,868 |
| Jan 12, 2026 | $48.50 | $49.11 | $47.93 | $48.54 | -0.12% | 13,073 |
| Jan 9, 2026 | $49.87 | $49.89 | $48.12 | $48.60 | -1.32% | 18,501 |
| Jan 8, 2026 | $47.75 | $50.00 | $47.74 | $49.25 | +3.14% | 24,696 |
| Jan 7, 2026 | $49.32 | $49.32 | $45.72 | $47.75 | -2.91% | 29,865 |
| Jan 6, 2026 | $50.24 | $50.24 | $48.26 | $49.18 | -2.88% | 18,893 |
| Jan 5, 2026 | $49.79 | $50.65 | $48.86 | $50.64 | +0.68% | 17,971 |
| Jan 2, 2026 | $49.89 | $50.34 | $48.12 | $50.30 | +0.60% | 21,681 |
| Dec 31, 2025 | $51.06 | $51.06 | $48.66 | $50.00 | -0.56% | 19,802 |
| Dec 30, 2025 | $50.87 | $50.90 | $49.81 | $50.28 | -1.41% | 15,421 |
| Dec 29, 2025 | $51.90 | $52.88 | $50.04 | $51.00 | -1.22% | 34,871 |
| Dec 26, 2025 | $52.88 | $52.88 | $50.65 | $51.63 | -1.36% | 14,718 |
| Dec 24, 2025 | $51.58 | $53.79 | $48.16 | $52.34 | -0.51% | 19,579 |
| Dec 23, 2025 | $53.88 | $55.74 | $52.13 | $52.61 | -2.95% | 33,512 |
| Dec 22, 2025 | $57.34 | $58.83 | $53.60 | $54.21 | -4.19% | 38,660 |
| Dec 19, 2025 | $55.76 | $57.58 | $52.81 | $56.58 | +2.41% | 98,540 |
| Dec 18, 2025 | $52.39 | $57.31 | $52.39 | $55.25 | +5.70% | 51,025 |
| Dec 17, 2025 | $52.31 | $53.83 | $51.55 | $52.27 | -1.19% | 36,341 |
| Dec 16, 2025 | $51.79 | $54.28 | $50.82 | $52.90 | +3.58% | 21,824 |
| Dec 15, 2025 | $49.89 | $51.75 | $49.49 | $51.07 | +4.10% | 21,276 |
| Dec 12, 2025 | $50.40 | $50.51 | $48.83 | $49.06 | -1.01% | 10,367 |
| Dec 11, 2025 | $49.84 | $52.00 | $49.56 | $49.56 | -1.51% | 15,506 |
| Dec 10, 2025 | $48.50 | $54.31 | $48.50 | $50.32 | +2.71% | 46,294 |
| Dec 9, 2025 | $45.96 | $49.20 | $45.96 | $48.99 | +5.35% | 29,086 |
| Dec 8, 2025 | $46.01 | $46.75 | $45.67 | $46.50 | +0.65% | 12,935 |
| Dec 5, 2025 | $45.20 | $46.75 | $45.01 | $46.20 | -1.16% | 12,055 |
| Dec 4, 2025 | $42.86 | $46.75 | $42.60 | $46.74 | +10.24% | 23,490 |
| Dec 3, 2025 | $45.57 | $45.96 | $42.04 | $42.40 | -6.22% | 15,425 |
| Dec 2, 2025 | $44.18 | $46.00 | $43.20 | $45.21 | +3.93% | 9,457 |
| Dec 1, 2025 | $39.94 | $44.53 | $39.88 | $43.50 | +3.57% | 19,464 |
| Nov 28, 2025 | $42.05 | $42.49 | $41.39 | $42.00 | +0.67% | 6,811 |
| Nov 26, 2025 | $43.95 | $46.75 | $41.31 | $41.72 | -5.67% | 30,228 |
| Nov 25, 2025 | $44.13 | $44.74 | $42.34 | $44.23 | +2.29% | 9,832 |
| Nov 24, 2025 | $44.00 | $45.38 | $42.14 | $43.24 | -2.61% | 25,782 |
| Nov 21, 2025 | $41.99 | $46.05 | $40.73 | $44.40 | +7.32% | 46,304 |
| Nov 20, 2025 | $40.74 | $41.61 | $40.74 | $41.37 | +2.15% | 7,428 |
| Nov 19, 2025 | $40.59 | $40.99 | $40.05 | $40.50 | +0.27% | 4,888 |
| Nov 18, 2025 | $39.52 | $40.49 | $39.49 | $40.39 | +1.69% | 6,941 |
| Nov 17, 2025 | $40.83 | $41.55 | $39.19 | $39.72 | -3.10% | 5,714 |
| Nov 14, 2025 | $41.22 | $42.24 | $40.19 | $40.99 | -1.94% | 4,807 |
| Nov 13, 2025 | $41.64 | $41.80 | $41.34 | $41.80 | +1.65% | 3,466 |
| Nov 12, 2025 | $41.30 | $42.20 | $40.42 | $41.12 | -1.63% | 10,129 |
| Nov 11, 2025 | $39.52 | $42.21 | $39.52 | $41.80 | +3.98% | 14,257 |
| Nov 10, 2025 | $41.00 | $42.50 | $38.77 | $40.20 | +4.15% | 24,182 |
| Nov 7, 2025 | $39.90 | $41.80 | $38.60 | $38.60 | -3.04% | 5,855 |
| Nov 6, 2025 | $42.19 | $42.88 | $39.32 | $39.81 | -4.76% | 8,015 |
| Nov 5, 2025 | $40.09 | $43.95 | $39.31 | $41.80 | -4.06% | 30,577 |
| Nov 4, 2025 | $38.00 | $43.57 | $38.00 | $43.57 | +13.82% | 21,333 |
| Nov 3, 2025 | $35.39 | $38.28 | $35.39 | $38.28 | +7.11% | 9,792 |
| Oct 31, 2025 | $34.92 | $35.75 | $34.84 | $35.74 | +0.42% | 2,250 |
| Oct 30, 2025 | $35.75 | $35.75 | $34.09 | $35.59 | +1.34% | 3,410 |
| Oct 29, 2025 | $35.37 | $35.37 | $35.12 | $35.12 | -0.76% | 1,487 |
| Oct 28, 2025 | $35.79 | $35.79 | $35.39 | $35.39 | -1.03% | 976 |
| Oct 27, 2025 | $35.76 | $35.76 | $35.76 | $35.76 | -0.33% | 2,679 |
| Oct 24, 2025 | $35.88 | $35.88 | $35.88 | $35.88 | +1.50% | 1,475 |
| Oct 23, 2025 | $35.50 | $35.62 | $35.35 | $35.35 | +0.11% | 5,897 |
| Oct 22, 2025 | $34.62 | $35.45 | $33.24 | $35.31 | +1.03% | 4,572 |
| Oct 21, 2025 | $35.77 | $35.77 | $34.95 | $34.95 | -1.58% | 5,857 |
| Oct 20, 2025 | $35.76 | $35.76 | $35.51 | $35.51 | – | 1,743 |
Seasonality
ISBA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.4% | -0.4% | -1.5% | -2.5% | -0.0% | 2.4% | -0.3% | 0.2% | 3.4% | 0.0% | 7.4% | 3.0% |
| Months up | 4 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 9 | 7 of 9 |
| 2026 | -3.6% | -1.3% | -3.4% | -12.8% | 2.4% | -2.5% | 0.5% | -3.7% | -1.3% | 5.8% | ||
| 2025 | -0.7% | -3.3% | -4.3% | 10.2% | 5.7% | 10.7% | 2.3% | 9.3% | 5.4% | 1.4% | 17.5% | 19.7% |
| 2024 | 0.2% | -9.7% | 1.2% | -7.2% | 4.3% | -1.6% | 9.5% | -3.8% | 12.1% | 2.1% | 15.0% | 5.6% |
| 2023 | -2.1% | 5.7% | 3.3% | -5.8% | -10.0% | -1.3% | 0.3% | -2.2% | 6.2% | -1.9% | -3.8% | 9.8% |
| 2022 | -2.0% | 1.6% | 2.9% | -4.3% | 0.0% | 1.3% | -4.2% | -1.3% | -7.6% | -0.7% | 6.8% | 4.8% |
| 2021 | 4.8% | 1.0% | 6.4% | 5.5% | 0.2% | 1.2% | 0.2% | 2.0% | 11.9% | 1.6% | 5.9% | -8.0% |
| 2020 | -0.2% | -1.4% | -23.5% | -3.3% | -5.2% | 12.3% | -9.3% | -1.5% | 4.4% | -3.8% | 21.7% | 1.2% |
| 2019 | 2.0% | 4.3% | 0.1% | -6.1% | 2.5% | 2.9% | -3.0% | -2.2% | 2.3% | 2.9% | 5.9% | 1.1% |
| 2018 | -2.6% | -1.1% | 1.7% | -1.5% | -1.3% | 1.0% | 0.2% | 3.0% | -1.8% | -6.5% | -1.4% | -7.6% |
| 2017 | 0.0% | -0.3% | 0.2% | 0.2% | 1.1% | 0.2% | 0.2% | 2.0% | 2.3% | -0.7% | -1.0% | 0.0% |