|
Closing price on 11/27/2019
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.90 |
| Volume |
2,440 |
| Split-adjusted Price |
12.44 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2019
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.95
|
12.44
|
2,440
|
|
|
11/26/2019
|
+0.10 / +0.59%
|
16.85
|
17.00
|
16.85
|
17.00
|
16.93
|
12.44
|
3,460
|
|
|
11/25/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.67
|
12.36
|
3,480
|
|
|
11/22/2019
|
-0.20 / -1.17%
|
16.80
|
17.10
|
16.80
|
16.90
|
16.96
|
12.36
|
2,300
|
|
|
11/21/2019
|
-0.20 / -1.16%
|
17.10
|
17.10
|
16.80
|
17.10
|
16.98
|
12.51
|
4,770
|
|
|
11/20/2019
|
-0.05 / -0.29%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.15
|
12.66
|
250
|
|
|
11/19/2019
|
+0.15 / +0.87%
|
16.90
|
17.35
|
16.90
|
17.35
|
17.12
|
12.69
|
1,110
|
|
|
11/18/2019
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.58
|
110
|
|
|
11/15/2019
|
0.00 / 0.00%
|
16.50
|
17.20
|
16.50
|
17.20
|
16.81
|
12.58
|
8,330
|
|
|
11/14/2019
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.15
|
17.20
|
17.17
|
12.58
|
193,180
|
|
|
11/13/2019
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.58
|
24,830
|
|
|
11/12/2019
|
-0.45 / -2.55%
|
17.25
|
17.30
|
17.20
|
17.20
|
17.28
|
12.58
|
16,030
|
|
|
11/11/2019
|
+0.35 / +2.02%
|
17.30
|
17.65
|
17.30
|
17.65
|
17.48
|
12.91
|
1,100
|
|
|
11/8/2019
|
-0.20 / -1.14%
|
17.20
|
17.35
|
17.15
|
17.30
|
17.25
|
12.66
|
4,290
|
|
|
11/7/2019
|
-0.30 / -1.69%
|
17.30
|
17.50
|
17.10
|
17.50
|
17.28
|
12.80
|
12,960
|
|
|
11/6/2019
|
+0.50 / +2.89%
|
17.00
|
17.90
|
17.00
|
17.80
|
17.62
|
13.02
|
2,610
|
|
|
11/5/2019
|
+0.10 / +0.58%
|
17.00
|
17.30
|
16.80
|
17.30
|
17.05
|
12.66
|
16,480
|
|
|
11/4/2019
|
-0.30 / -1.71%
|
17.20
|
17.25
|
17.10
|
17.20
|
17.17
|
12.58
|
15,260
|
|
|
11/1/2019
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.48
|
12.80
|
8,580
|
|
|
10/31/2019
|
-0.90 / -5.03%
|
17.60
|
17.60
|
16.65
|
17.00
|
17.05
|
12.44
|
23,690
|
|
|
10/30/2019
|
-0.15 / -0.83%
|
18.00
|
18.20
|
17.80
|
17.90
|
17.92
|
13.09
|
44,300
|
|
|
10/29/2019
|
-0.35 / -1.90%
|
18.30
|
18.30
|
18.00
|
18.05
|
18.14
|
13.20
|
33,360
|
|
|
10/28/2019
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.20
|
18.40
|
18.33
|
13.46
|
9,000
|
|
|
10/25/2019
|
-0.10 / -0.54%
|
18.70
|
18.90
|
18.00
|
18.50
|
18.19
|
13.53
|
7,530
|
|
|
10/24/2019
|
+0.10 / +0.54%
|
18.50
|
18.75
|
18.30
|
18.60
|
18.48
|
13.61
|
3,030
|
|
|
10/23/2019
|
+0.20 / +1.09%
|
18.45
|
18.50
|
18.30
|
18.50
|
18.42
|
13.53
|
14,770
|
|
|
10/22/2019
|
-0.30 / -1.61%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.07
|
13.39
|
18,870
|
|
|
10/21/2019
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.10
|
18.60
|
18.19
|
13.61
|
7,200
|
|
|
10/18/2019
|
-0.35 / -1.85%
|
18.10
|
18.90
|
18.10
|
18.60
|
18.50
|
13.61
|
5,460
|
|
|
10/17/2019
|
+0.20 / +1.07%
|
18.55
|
18.95
|
18.40
|
18.95
|
18.59
|
13.86
|
1,560
|
|
|