|
Closing price on 1/25/2022
|
|
| Open |
31.00 |
| High |
32.00 |
| Low |
30.55 |
| Volume |
23,500 |
| Split-adjusted Price |
27.10 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2022
|
+0.25 / +0.79%
|
31.00
|
32.00
|
30.55
|
32.00
|
31.48
|
27.10
|
23,500
|
|
|
1/24/2022
|
-0.05 / -0.16%
|
32.50
|
32.50
|
31.15
|
31.75
|
31.28
|
26.88
|
12,500
|
|
|
1/21/2022
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.45
|
31.80
|
31.68
|
26.93
|
6,600
|
|
|
1/20/2022
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.30
|
31.80
|
31.48
|
26.93
|
29,000
|
|
|
1/19/2022
|
-0.15 / -0.47%
|
31.20
|
32.00
|
31.20
|
32.00
|
31.88
|
27.10
|
6,600
|
|
|
1/18/2022
|
+0.15 / +0.47%
|
32.40
|
32.40
|
30.70
|
32.15
|
31.56
|
27.22
|
5,400
|
|
|
1/17/2022
|
-0.50 / -1.54%
|
32.40
|
33.40
|
31.60
|
32.00
|
32.70
|
27.10
|
21,700
|
|
|
1/14/2022
|
+1.00 / +3.17%
|
31.00
|
32.50
|
31.00
|
32.50
|
31.59
|
27.52
|
40,800
|
|
|
1/13/2022
|
0.00 / 0.00%
|
31.05
|
32.15
|
31.05
|
31.50
|
31.41
|
26.67
|
19,200
|
|
|
1/12/2022
|
-1.00 / -3.08%
|
32.45
|
32.60
|
31.10
|
31.50
|
32.03
|
26.67
|
28,600
|
|
|
1/11/2022
|
-0.10 / -0.31%
|
32.60
|
32.60
|
32.10
|
32.50
|
32.45
|
27.52
|
13,900
|
|
|
1/10/2022
|
0.00 / 0.00%
|
32.60
|
32.90
|
32.50
|
32.60
|
32.64
|
27.60
|
25,800
|
|
|
1/7/2022
|
-0.20 / -0.61%
|
32.55
|
32.80
|
32.50
|
32.60
|
32.66
|
27.60
|
48,900
|
|
|
1/6/2022
|
0.00 / 0.00%
|
32.80
|
32.85
|
32.70
|
32.80
|
32.80
|
27.77
|
32,600
|
|
|
1/5/2022
|
+0.05 / +0.15%
|
32.55
|
32.80
|
32.55
|
32.80
|
32.71
|
27.77
|
22,500
|
|
|
1/4/2022
|
-0.05 / -0.15%
|
33.00
|
33.00
|
32.50
|
32.75
|
32.67
|
27.73
|
94,200
|
|
|
12/31/2021
|
-0.10 / -0.30%
|
33.00
|
33.00
|
32.60
|
32.80
|
32.73
|
27.77
|
25,600
|
|
|
12/30/2021
|
+0.30 / +0.92%
|
33.05
|
33.05
|
32.70
|
32.90
|
32.86
|
27.86
|
33,000
|
|
|
12/29/2021
|
0.00 / 0.00%
|
32.60
|
32.90
|
32.40
|
32.60
|
32.57
|
27.60
|
11,600
|
|
|
12/28/2021
|
-0.20 / -0.61%
|
32.80
|
33.00
|
32.50
|
32.60
|
32.67
|
27.60
|
86,800
|
|
|
12/27/2021
|
0.00 / 0.00%
|
32.80
|
33.10
|
32.75
|
32.80
|
32.80
|
27.77
|
16,800
|
|
|
12/24/2021
|
0.00 / 0.00%
|
32.80
|
33.50
|
32.75
|
32.80
|
32.96
|
27.77
|
30,600
|
|
|
12/23/2021
|
-0.70 / -2.09%
|
34.05
|
34.05
|
32.80
|
32.80
|
33.27
|
27.77
|
45,800
|
|
|
12/22/2021
|
-1.00 / -2.90%
|
34.00
|
34.00
|
33.45
|
33.50
|
33.75
|
28.37
|
94,500
|
|
|
12/21/2021
|
0.00 / 0.00%
|
33.60
|
34.50
|
33.60
|
34.50
|
34.20
|
29.21
|
20,900
|
|
|
12/20/2021
|
-0.30 / -0.86%
|
34.30
|
34.50
|
34.00
|
34.50
|
34.20
|
29.21
|
40,700
|
|
|
12/17/2021
|
+0.10 / +0.29%
|
34.70
|
34.90
|
34.00
|
34.80
|
34.44
|
29.47
|
30,600
|
|
|
12/16/2021
|
-0.70 / -1.98%
|
35.40
|
35.40
|
34.70
|
34.70
|
34.91
|
29.38
|
12,000
|
|
|
12/15/2021
|
+1.00 / +2.91%
|
34.50
|
35.50
|
34.40
|
35.40
|
35.17
|
29.97
|
33,300
|
|
|
12/14/2021
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.40
|
34.40
|
34.44
|
29.13
|
39,200
|
|
|