|
Closing price on 10/27/2020
|
|
| Open |
17.45 |
| High |
17.45 |
| Low |
16.80 |
| Volume |
13,500 |
| Split-adjusted Price |
10.36 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2020
|
0.00 / 0.00%
|
17.45
|
17.45
|
16.80
|
17.00
|
16.89
|
10.36
|
13,500
|
|
|
10/26/2020
|
-0.40 / -2.30%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.00
|
10.36
|
51,890
|
|
|
10/23/2020
|
+0.50 / +2.96%
|
17.90
|
17.90
|
16.90
|
17.40
|
17.06
|
10.60
|
23,970
|
|
|
10/22/2020
|
-0.20 / -1.17%
|
16.90
|
17.10
|
16.90
|
16.90
|
16.94
|
10.29
|
13,930
|
|
|
10/21/2020
|
-0.10 / -0.58%
|
17.05
|
17.20
|
17.00
|
17.10
|
17.10
|
10.42
|
21,340
|
|
|
10/20/2020
|
-0.15 / -0.86%
|
17.45
|
17.45
|
17.00
|
17.20
|
17.08
|
10.48
|
54,810
|
|
|
10/19/2020
|
-0.15 / -0.86%
|
17.50
|
17.50
|
17.15
|
17.35
|
17.33
|
10.57
|
58,270
|
|
|
10/16/2020
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.40
|
10.66
|
37,650
|
|
|
10/15/2020
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.40
|
17.60
|
17.61
|
10.72
|
24,360
|
|
|
10/14/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
18.00
|
17.53
|
10.97
|
36,170
|
|
|
10/13/2020
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.30
|
18.00
|
17.91
|
10.97
|
4,690
|
|
|
10/12/2020
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.30
|
18.30
|
18.43
|
11.15
|
5,590
|
|
|
10/9/2020
|
+1.00 / +5.78%
|
17.40
|
18.40
|
17.20
|
18.30
|
17.80
|
11.15
|
152,440
|
|
|
10/8/2020
|
+0.35 / +2.06%
|
17.00
|
17.60
|
17.00
|
17.30
|
17.29
|
10.54
|
86,050
|
|
|
10/7/2020
|
-0.05 / -0.29%
|
16.95
|
17.00
|
16.90
|
16.95
|
16.95
|
10.33
|
33,570
|
|
|
10/6/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.95
|
17.00
|
16.96
|
10.36
|
62,200
|
|
|
10/5/2020
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.00
|
16.94
|
10.36
|
33,830
|
|
|
10/2/2020
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.50
|
17.00
|
17.07
|
10.36
|
42,300
|
|
|
10/1/2020
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.90
|
10.36
|
29,460
|
|
|
9/30/2020
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.93
|
10.29
|
20,320
|
|
|
9/29/2020
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.95
|
17.00
|
16.97
|
10.36
|
14,250
|
|
|
9/28/2020
|
+0.20 / +1.18%
|
17.20
|
17.20
|
16.90
|
17.10
|
16.91
|
10.42
|
81,430
|
|
|
9/25/2020
|
-0.10 / -0.59%
|
17.00
|
17.15
|
16.90
|
16.90
|
16.91
|
10.29
|
34,240
|
|
|
9/24/2020
|
-0.10 / -0.58%
|
17.00
|
17.05
|
16.85
|
17.00
|
16.95
|
10.36
|
7,140
|
|
|
9/23/2020
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.60
|
17.10
|
17.10
|
10.42
|
110
|
|
|
9/22/2020
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.91
|
10.36
|
77,980
|
|
|
9/21/2020
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.95
|
10.36
|
12,330
|
|
|
9/18/2020
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.00
|
16.91
|
10.36
|
38,610
|
|
|
9/17/2020
|
-0.05 / -0.29%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.94
|
10.36
|
33,480
|
|
|
9/16/2020
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.05
|
17.08
|
10.39
|
11,240
|
|
|