|
Closing price on 2/24/2021
|
|
| Open |
25.30 |
| High |
25.60 |
| Low |
24.70 |
| Volume |
227,500 |
| Split-adjusted Price |
20.00 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2021
|
-0.95 / -3.66%
|
25.30
|
25.60
|
24.70
|
25.00
|
25.22
|
20.00
|
227,500
|
|
|
2/23/2021
|
+0.15 / +0.58%
|
25.80
|
26.50
|
25.70
|
25.95
|
26.06
|
20.76
|
186,700
|
|
|
2/22/2021
|
+1.65 / +6.83%
|
25.80
|
25.80
|
25.10
|
25.80
|
25.80
|
20.64
|
281,900
|
|
|
2/19/2021
|
+1.55 / +6.86%
|
22.60
|
24.15
|
22.60
|
24.15
|
23.69
|
19.32
|
322,400
|
|
|
2/18/2021
|
-0.30 / -1.31%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.69
|
18.08
|
105,700
|
|
|
2/17/2021
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.50
|
22.90
|
22.78
|
18.32
|
145,700
|
|
|
2/9/2021
|
+1.20 / +5.53%
|
21.70
|
23.00
|
21.50
|
22.90
|
21.70
|
18.32
|
49,900
|
|
|
2/8/2021
|
-1.60 / -6.87%
|
23.20
|
23.20
|
21.70
|
21.70
|
21.81
|
17.36
|
312,100
|
|
|
2/5/2021
|
+0.80 / +3.56%
|
22.40
|
23.30
|
21.60
|
23.30
|
22.18
|
18.64
|
153,400
|
|
|
2/4/2021
|
-0.25 / -1.10%
|
23.40
|
23.40
|
22.50
|
22.50
|
22.85
|
18.00
|
79,100
|
|
|
2/3/2021
|
+1.45 / +6.81%
|
22.00
|
22.75
|
22.00
|
22.75
|
22.34
|
18.20
|
87,100
|
|
|
2/2/2021
|
+0.55 / +2.65%
|
20.75
|
21.30
|
20.20
|
21.30
|
20.51
|
17.04
|
190,700
|
|
|
2/1/2021
|
-1.55 / -6.95%
|
21.40
|
21.80
|
20.75
|
20.75
|
20.95
|
16.60
|
112,600
|
|
|
1/29/2021
|
+0.40 / +1.83%
|
21.00
|
22.30
|
20.90
|
22.30
|
21.76
|
17.84
|
107,700
|
|
|
1/28/2021
|
-1.60 / -6.81%
|
22.00
|
22.90
|
21.90
|
21.90
|
21.90
|
17.52
|
198,600
|
|
|
1/27/2021
|
-1.30 / -5.24%
|
24.80
|
24.80
|
23.10
|
23.50
|
23.47
|
18.80
|
195,300
|
|
|
1/26/2021
|
-0.90 / -3.50%
|
25.70
|
25.70
|
24.80
|
24.80
|
25.10
|
19.84
|
68,600
|
|
|
1/25/2021
|
0.00 / 0.00%
|
25.70
|
25.90
|
25.70
|
25.70
|
25.74
|
20.56
|
39,900
|
|
|
1/22/2021
|
-0.25 / -0.96%
|
26.00
|
26.30
|
25.65
|
25.70
|
25.95
|
20.56
|
34,800
|
|
|
1/21/2021
|
+0.65 / +2.57%
|
25.50
|
25.95
|
25.20
|
25.95
|
25.55
|
20.76
|
78,500
|
|
|
1/20/2021
|
-0.50 / -1.94%
|
25.80
|
26.00
|
24.30
|
25.30
|
25.26
|
20.24
|
84,300
|
|
|
1/19/2021
|
-1.30 / -4.80%
|
26.80
|
27.00
|
25.25
|
25.80
|
26.24
|
20.64
|
141,200
|
|
|
1/18/2021
|
-0.30 / -1.09%
|
27.40
|
27.50
|
26.90
|
27.10
|
27.18
|
21.68
|
137,600
|
|
|
1/15/2021
|
-0.15 / -0.54%
|
27.50
|
28.10
|
27.20
|
27.40
|
27.50
|
21.92
|
128,800
|
|
|
1/14/2021
|
-0.65 / -2.30%
|
28.20
|
28.20
|
27.50
|
27.55
|
27.82
|
22.04
|
80,300
|
|
|
1/13/2021
|
-0.40 / -1.40%
|
28.75
|
28.80
|
28.15
|
28.20
|
28.46
|
22.56
|
125,100
|
|
|
1/12/2021
|
+1.30 / +4.76%
|
27.65
|
29.00
|
27.10
|
28.60
|
27.63
|
22.88
|
130,100
|
|
|
1/11/2021
|
+0.30 / +1.11%
|
27.10
|
27.60
|
27.00
|
27.30
|
27.19
|
21.84
|
99,100
|
|
|
1/8/2021
|
-0.05 / -0.18%
|
27.00
|
27.05
|
26.80
|
27.00
|
26.96
|
21.60
|
80,000
|
|
|
1/7/2021
|
+0.05 / +0.19%
|
27.10
|
27.10
|
26.85
|
27.05
|
26.96
|
21.64
|
123,900
|
|
|