|
Closing price on 1/5/2022
|
|
| Open |
32.55 |
| High |
32.80 |
| Low |
32.55 |
| Volume |
22,500 |
| Split-adjusted Price |
27.77 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2021
|
+0.30 / +0.88%
|
34.15
|
34.60
|
34.15
|
34.40
|
34.44
|
29.13
|
34,900
|
|
|
12/10/2021
|
-0.05 / -0.15%
|
34.20
|
34.20
|
34.00
|
34.10
|
34.12
|
28.87
|
10,200
|
|
|
12/9/2021
|
-0.30 / -0.87%
|
33.95
|
34.50
|
33.95
|
34.15
|
34.21
|
28.92
|
9,500
|
|
|
12/8/2021
|
-0.10 / -0.29%
|
34.50
|
34.50
|
34.15
|
34.45
|
34.19
|
29.17
|
7,400
|
|
|
12/7/2021
|
+0.65 / +1.92%
|
33.90
|
34.85
|
33.85
|
34.55
|
34.47
|
29.25
|
7,500
|
|
|
12/6/2021
|
-0.85 / -2.45%
|
34.10
|
35.20
|
32.35
|
33.90
|
33.94
|
28.70
|
88,800
|
|
|
12/3/2021
|
0.00 / 0.00%
|
35.40
|
35.40
|
34.35
|
34.75
|
34.82
|
29.42
|
22,000
|
|
|
12/2/2021
|
0.00 / 0.00%
|
34.60
|
35.60
|
34.60
|
34.75
|
35.15
|
29.42
|
36,900
|
|
|
12/1/2021
|
+0.15 / +0.43%
|
34.50
|
34.90
|
34.50
|
34.75
|
34.63
|
29.42
|
20,500
|
|
|
11/30/2021
|
+0.10 / +0.29%
|
34.30
|
35.00
|
34.30
|
34.60
|
34.62
|
29.30
|
49,900
|
|
|
11/29/2021
|
+0.15 / +0.44%
|
33.00
|
34.80
|
33.00
|
34.50
|
34.18
|
29.21
|
31,900
|
|
|
11/26/2021
|
-0.15 / -0.43%
|
34.55
|
34.80
|
34.30
|
34.35
|
34.46
|
29.09
|
56,300
|
|
|
11/25/2021
|
+0.40 / +1.17%
|
34.20
|
34.80
|
34.20
|
34.50
|
34.68
|
29.21
|
28,500
|
|
|
11/24/2021
|
-0.10 / -0.29%
|
34.30
|
35.00
|
34.00
|
34.10
|
34.35
|
28.87
|
53,600
|
|
|