|
Closing price on 2/18/2025
|
|
| Open |
38.05 |
| High |
38.05 |
| Low |
38.05 |
| Volume |
2,000 |
| Split-adjusted Price |
28.97 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2025
|
0.00 / 0.00%
|
38.05
|
38.05
|
38.05
|
38.05
|
38.05
|
28.97
|
2,000
|
|
|
2/17/2025
|
+0.10 / +0.26%
|
37.00
|
38.05
|
37.00
|
38.05
|
37.18
|
28.97
|
3,200
|
|
|
2/14/2025
|
+0.15 / +0.40%
|
37.80
|
38.00
|
37.20
|
37.95
|
37.41
|
28.89
|
7,900
|
|
|
2/13/2025
|
-0.05 / -0.13%
|
36.80
|
37.85
|
36.80
|
37.80
|
37.68
|
28.78
|
2,300
|
|
|
2/12/2025
|
+0.55 / +1.47%
|
36.60
|
37.85
|
36.60
|
37.85
|
37.01
|
28.82
|
26,400
|
|
|
2/11/2025
|
+0.50 / +1.36%
|
37.80
|
37.80
|
37.30
|
37.30
|
37.39
|
28.40
|
20,200
|
|
|
2/10/2025
|
-2.00 / -5.15%
|
38.00
|
38.00
|
36.65
|
36.80
|
37.48
|
28.02
|
8,100
|
|
|
2/7/2025
|
+0.80 / +2.11%
|
39.10
|
39.10
|
38.80
|
38.80
|
39.00
|
29.54
|
13,500
|
|
|
2/6/2025
|
+1.95 / +5.41%
|
36.70
|
38.50
|
36.70
|
38.00
|
37.59
|
28.93
|
58,100
|
|
|
2/5/2025
|
+1.15 / +3.30%
|
34.95
|
36.20
|
34.95
|
36.05
|
35.55
|
27.45
|
17,300
|
|
|
2/4/2025
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.90
|
34.90
|
34.99
|
26.57
|
1,900
|
|
|
2/3/2025
|
+0.90 / +2.65%
|
33.60
|
35.80
|
31.70
|
34.90
|
33.27
|
26.57
|
7,200
|
|
|
1/24/2025
|
-0.50 / -1.45%
|
34.00
|
34.00
|
33.80
|
34.00
|
33.92
|
25.89
|
2,500
|
|
|
1/23/2025
|
+0.80 / +2.37%
|
33.50
|
34.50
|
33.50
|
34.50
|
33.71
|
26.27
|
2,800
|
|
|
1/22/2025
|
+0.10 / +0.30%
|
33.50
|
33.95
|
33.50
|
33.70
|
33.74
|
25.66
|
8,600
|
|
|
1/21/2025
|
+0.10 / +0.30%
|
33.80
|
33.80
|
33.60
|
33.60
|
33.78
|
25.58
|
4,600
|
|
|
1/20/2025
|
+0.20 / +0.60%
|
33.10
|
33.50
|
33.10
|
33.50
|
33.47
|
25.50
|
13,800
|
|
|
1/17/2025
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
25.35
|
0
|
|
|
1/16/2025
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
25.35
|
0
|
|
|
1/15/2025
|
+0.10 / +0.30%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
25.35
|
1,600
|
|
|
1/14/2025
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
25.28
|
0
|
|
|
1/13/2025
|
0.00 / 0.00%
|
33.80
|
33.90
|
33.20
|
33.20
|
33.26
|
25.28
|
10,300
|
|
|
1/10/2025
|
+0.10 / +0.30%
|
33.25
|
33.25
|
33.20
|
33.20
|
33.21
|
25.28
|
400
|
|
|
1/9/2025
|
-0.85 / -2.50%
|
33.25
|
33.25
|
33.10
|
33.10
|
33.18
|
25.20
|
2,000
|
|
|
1/8/2025
|
-0.05 / -0.15%
|
33.95
|
33.95
|
33.95
|
33.95
|
33.95
|
25.85
|
3,100
|
|
|
1/7/2025
|
-0.40 / -1.16%
|
32.80
|
34.00
|
32.80
|
34.00
|
33.71
|
25.89
|
900
|
|
|
1/6/2025
|
+1.00 / +2.99%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
26.19
|
200
|
|
|
1/3/2025
|
-0.50 / -1.47%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
25.43
|
200
|
|
|
1/2/2025
|
-0.50 / -1.45%
|
33.85
|
33.90
|
33.85
|
33.90
|
33.85
|
25.81
|
3,600
|
|
|
12/31/2024
|
+0.90 / +2.69%
|
33.50
|
34.40
|
33.50
|
34.40
|
33.77
|
26.19
|
600
|
|
|