|
Closing price on 10/4/2023
|
|
| Open |
30.15 |
| High |
30.15 |
| Low |
30.00 |
| Volume |
9,500 |
| Split-adjusted Price |
21.63 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2023
|
0.00 / 0.00%
|
30.15
|
30.15
|
30.00
|
30.15
|
30.15
|
21.63
|
9,500
|
|
|
10/3/2023
|
-0.80 / -2.58%
|
30.15
|
30.15
|
30.15
|
30.15
|
30.15
|
21.63
|
200
|
|
|
10/2/2023
|
+0.35 / +1.14%
|
30.50
|
30.95
|
30.45
|
30.95
|
30.72
|
22.20
|
4,700
|
|
|
9/29/2023
|
-0.20 / -0.65%
|
29.60
|
30.60
|
29.60
|
30.60
|
30.27
|
21.95
|
300
|
|
|
9/28/2023
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
22.10
|
0
|
|
|
9/27/2023
|
+0.20 / +0.65%
|
30.60
|
30.80
|
29.30
|
30.80
|
29.50
|
22.10
|
5,300
|
|
|
9/26/2023
|
+0.60 / +2.00%
|
30.10
|
30.60
|
30.00
|
30.60
|
30.02
|
21.95
|
4,600
|
|
|
9/25/2023
|
-0.70 / -2.28%
|
30.90
|
30.90
|
30.00
|
30.00
|
30.13
|
21.52
|
5,500
|
|
|
9/22/2023
|
-0.20 / -0.65%
|
30.80
|
30.80
|
30.65
|
30.70
|
30.70
|
22.02
|
4,700
|
|
|
9/21/2023
|
-0.10 / -0.32%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
22.17
|
1,100
|
|
|
9/20/2023
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
22.24
|
3,300
|
|
|
9/19/2023
|
-0.80 / -2.52%
|
30.70
|
31.00
|
30.70
|
31.00
|
31.00
|
22.24
|
9,400
|
|
|
9/18/2023
|
+0.70 / +2.25%
|
31.90
|
31.90
|
31.80
|
31.80
|
31.80
|
22.81
|
2,100
|
|
|
9/15/2023
|
0.00 / 0.00%
|
30.60
|
31.10
|
30.60
|
31.10
|
30.85
|
22.31
|
2,000
|
|
|
9/14/2023
|
+0.40 / +1.30%
|
30.70
|
31.10
|
30.70
|
31.10
|
30.92
|
22.31
|
600
|
|
|
9/13/2023
|
-0.20 / -0.65%
|
30.20
|
30.90
|
30.10
|
30.70
|
30.69
|
22.02
|
8,100
|
|
|
9/12/2023
|
-0.60 / -1.90%
|
31.50
|
31.50
|
30.90
|
30.90
|
31.06
|
22.17
|
1,700
|
|
|
9/11/2023
|
+0.25 / +0.80%
|
31.25
|
31.50
|
30.25
|
31.50
|
30.97
|
22.60
|
8,400
|
|
|
9/8/2023
|
+0.25 / +0.81%
|
31.30
|
31.50
|
31.00
|
31.25
|
31.11
|
22.42
|
21,100
|
|
|
9/7/2023
|
+0.20 / +0.65%
|
30.80
|
31.00
|
30.00
|
31.00
|
30.53
|
22.24
|
16,100
|
|
|
9/6/2023
|
-0.05 / -0.15%
|
32.85
|
32.95
|
32.50
|
32.80
|
32.78
|
22.10
|
36,100
|
|
|
9/5/2023
|
+0.70 / +2.18%
|
32.45
|
32.95
|
32.40
|
32.85
|
32.74
|
22.14
|
29,100
|
|
|
8/31/2023
|
+0.25 / +0.78%
|
32.45
|
32.45
|
31.90
|
32.15
|
32.14
|
21.66
|
50,700
|
|
|
8/30/2023
|
-0.10 / -0.31%
|
32.00
|
32.05
|
31.10
|
31.90
|
31.96
|
21.50
|
9,000
|
|
|
8/29/2023
|
+0.05 / +0.16%
|
32.00
|
32.20
|
30.60
|
32.00
|
31.94
|
21.56
|
13,600
|
|
|
8/28/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.95
|
31.95
|
31.99
|
21.53
|
700
|
|
|
8/25/2023
|
-0.05 / -0.16%
|
31.60
|
31.95
|
31.60
|
31.95
|
31.73
|
21.53
|
11,000
|
|
|
8/24/2023
|
+1.50 / +4.92%
|
31.95
|
32.45
|
31.95
|
32.00
|
32.00
|
21.56
|
4,200
|
|
|
8/23/2023
|
-0.50 / -1.61%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
20.55
|
3,000
|
|
|
8/22/2023
|
-0.80 / -2.52%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
20.89
|
200
|
|
|