|
Closing price on 3/18/2024
|
|
Open |
5.70 |
High |
5.70 |
Low |
5.30 |
Volume |
556,300 |
Split-adjusted Price |
5.16 |
|
|
ILA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.30
|
5.50
|
5.40
|
5.16
|
556,300
|
|
3/15/2024
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.30
|
5.60
|
5.50
|
5.26
|
494,900
|
|
3/14/2024
|
-0.20 / -3.51%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.50
|
5.16
|
580,200
|
|
3/13/2024
|
+0.10 / +1.75%
|
5.60
|
5.90
|
5.60
|
5.80
|
5.70
|
5.44
|
80,100
|
|
3/12/2024
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.50
|
5.80
|
5.70
|
5.44
|
87,300
|
|
3/11/2024
|
-0.10 / -1.79%
|
5.60
|
5.80
|
5.50
|
5.50
|
5.60
|
5.16
|
56,000
|
|
3/8/2024
|
+0.60 / +11.32%
|
5.50
|
6.00
|
5.20
|
5.90
|
5.60
|
5.54
|
228,300
|
|
3/7/2024
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.10
|
5.40
|
5.30
|
5.07
|
90,700
|
|
3/6/2024
|
-0.20 / -3.70%
|
5.40
|
5.50
|
5.20
|
5.20
|
5.40
|
4.88
|
105,600
|
|
3/5/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.40
|
5.07
|
50,800
|
|
3/4/2024
|
+0.30 / +5.88%
|
5.20
|
5.50
|
5.10
|
5.40
|
5.40
|
5.07
|
142,100
|
|
3/1/2024
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.10
|
4.88
|
103,000
|
|
2/29/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.90
|
5.00
|
5.00
|
4.69
|
54,100
|
|
2/28/2024
|
-0.10 / -1.96%
|
5.10
|
5.10
|
4.90
|
5.00
|
5.00
|
4.69
|
74,000
|
|
2/27/2024
|
-0.10 / -1.92%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
4.79
|
83,600
|
|
2/26/2024
|
-0.10 / -1.89%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.20
|
4.88
|
72,100
|
|
2/23/2024
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.30
|
4.79
|
170,900
|
|
2/22/2024
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.00
|
5.20
|
5.10
|
4.88
|
102,900
|
|
2/21/2024
|
-0.10 / -1.92%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.10
|
4.79
|
202,300
|
|
2/20/2024
|
+0.30 / +6.00%
|
5.10
|
5.40
|
5.10
|
5.30
|
5.20
|
4.98
|
159,200
|
|
2/19/2024
|
+0.60 / +13.33%
|
4.60
|
5.10
|
4.60
|
5.10
|
5.00
|
4.79
|
469,600
|
|
2/16/2024
|
+0.20 / +4.55%
|
4.40
|
4.70
|
4.40
|
4.60
|
4.50
|
4.32
|
75,100
|
|
2/15/2024
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.40
|
4.13
|
24,000
|
|
2/7/2024
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
4.22
|
43,200
|
|
2/6/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
4.13
|
6,100
|
|
2/5/2024
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
4.13
|
13,500
|
|
2/2/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.50
|
4.22
|
89,900
|
|
2/1/2024
|
+0.20 / +4.55%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.50
|
4.32
|
91,500
|
|
1/31/2024
|
+0.10 / +2.33%
|
4.40
|
4.60
|
4.30
|
4.40
|
4.40
|
4.13
|
266,100
|
|
1/30/2024
|
-0.10 / -2.27%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.30
|
4.04
|
71,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|