|
Closing price on 2/26/2020
|
|
| Open |
14.95 |
| High |
15.00 |
| Low |
14.90 |
| Volume |
11,770 |
| Split-adjusted Price |
10.97 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2020
|
+0.10 / +0.67%
|
14.95
|
15.00
|
14.90
|
15.00
|
14.95
|
10.97
|
11,770
|
|
|
2/25/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
14.90
|
15.00
|
10.90
|
310
|
|
|
2/24/2020
|
-0.45 / -2.93%
|
15.35
|
15.35
|
14.90
|
14.90
|
14.95
|
10.90
|
17,320
|
|
|
2/21/2020
|
+0.10 / +0.66%
|
15.35
|
15.35
|
15.30
|
15.35
|
15.34
|
11.23
|
2,100
|
|
|
2/20/2020
|
+0.10 / +0.66%
|
15.20
|
15.25
|
15.20
|
15.25
|
15.23
|
11.16
|
1,000
|
|
|
2/19/2020
|
-0.05 / -0.33%
|
15.20
|
15.20
|
14.90
|
15.15
|
15.05
|
11.08
|
14,820
|
|
|
2/18/2020
|
+0.30 / +2.01%
|
15.20
|
15.30
|
14.80
|
15.20
|
15.03
|
11.12
|
7,450
|
|
|
2/17/2020
|
-0.10 / -0.67%
|
14.70
|
14.95
|
14.70
|
14.90
|
14.79
|
10.90
|
3,380
|
|
|
2/14/2020
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.97
|
1,520
|
|
|
2/13/2020
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.88
|
10.90
|
4,250
|
|
|
2/12/2020
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.84
|
10.83
|
5,190
|
|
|
2/11/2020
|
+0.40 / +2.74%
|
14.80
|
15.00
|
14.60
|
15.00
|
14.99
|
10.97
|
5,870
|
|
|
2/10/2020
|
-0.45 / -2.99%
|
15.50
|
15.50
|
14.50
|
14.60
|
14.78
|
10.68
|
14,680
|
|
|
2/7/2020
|
-0.45 / -2.90%
|
15.40
|
15.75
|
15.00
|
15.05
|
15.01
|
11.01
|
6,330
|
|
|
2/6/2020
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.45
|
11.34
|
1,150
|
|
|
2/5/2020
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.20
|
15.50
|
15.53
|
11.34
|
5,470
|
|
|
2/4/2020
|
-0.05 / -0.32%
|
15.95
|
15.95
|
15.15
|
15.70
|
15.60
|
11.49
|
1,410
|
|
|
2/3/2020
|
+0.05 / +0.32%
|
15.10
|
15.75
|
14.70
|
15.75
|
15.21
|
11.52
|
2,630
|
|
|
1/31/2020
|
-0.50 / -3.09%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.95
|
11.49
|
970
|
|
|
1/30/2020
|
+0.25 / +1.57%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.85
|
1,000
|
|
|
1/22/2020
|
+0.05 / +0.31%
|
15.95
|
16.00
|
15.95
|
15.95
|
15.96
|
11.67
|
2,180
|
|
|
1/21/2020
|
-0.10 / -0.63%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.70
|
11.63
|
470
|
|
|
1/20/2020
|
+0.75 / +4.92%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.70
|
5,040
|
|
|
1/17/2020
|
+0.05 / +0.33%
|
16.25
|
16.25
|
15.25
|
15.25
|
15.82
|
11.16
|
1,580
|
|
|
1/16/2020
|
-0.60 / -3.80%
|
15.80
|
15.80
|
15.00
|
15.20
|
15.70
|
11.12
|
1,210
|
|
|
1/15/2020
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.56
|
1,410
|
|
|
1/14/2020
|
-0.20 / -1.22%
|
15.80
|
16.20
|
15.80
|
16.20
|
15.81
|
11.85
|
2,910
|
|
|
1/13/2020
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.00
|
0
|
|
|
1/10/2020
|
-0.20 / -1.20%
|
16.00
|
16.40
|
15.65
|
16.40
|
15.81
|
12.00
|
5,060
|
|
|
1/9/2020
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.14
|
0
|
|
|