|
Closing price on 3/2/2022
|
|
| Open |
31.80 |
| High |
32.00 |
| Low |
31.60 |
| Volume |
19,300 |
| Split-adjusted Price |
26.80 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2022
|
-0.25 / -0.78%
|
31.80
|
32.00
|
31.60
|
31.65
|
31.69
|
26.80
|
19,300
|
|
|
3/1/2022
|
0.00 / 0.00%
|
32.00
|
32.50
|
31.80
|
31.90
|
32.11
|
27.01
|
7,700
|
|
|
2/28/2022
|
-0.10 / -0.31%
|
32.00
|
32.70
|
31.90
|
31.90
|
32.01
|
27.01
|
6,000
|
|
|
2/25/2022
|
+0.30 / +0.95%
|
31.70
|
32.65
|
31.60
|
32.00
|
31.95
|
27.10
|
12,300
|
|
|
2/24/2022
|
-1.10 / -3.35%
|
32.50
|
33.15
|
31.50
|
31.70
|
32.21
|
26.84
|
41,400
|
|
|
2/23/2022
|
+0.10 / +0.31%
|
32.70
|
32.95
|
32.60
|
32.80
|
32.76
|
27.77
|
13,100
|
|
|
2/22/2022
|
-0.20 / -0.61%
|
32.70
|
32.90
|
32.05
|
32.70
|
32.39
|
27.69
|
8,900
|
|
|
2/21/2022
|
+0.40 / +1.23%
|
32.50
|
32.90
|
32.50
|
32.90
|
32.71
|
27.86
|
19,700
|
|
|
2/18/2022
|
+0.50 / +1.56%
|
32.00
|
32.50
|
31.90
|
32.50
|
32.25
|
27.52
|
7,000
|
|
|
2/17/2022
|
-0.10 / -0.31%
|
32.30
|
32.80
|
32.00
|
32.00
|
32.27
|
27.10
|
25,500
|
|
|
2/16/2022
|
0.00 / 0.00%
|
32.20
|
32.20
|
31.80
|
32.10
|
31.92
|
27.18
|
5,200
|
|
|
2/15/2022
|
-0.80 / -2.43%
|
32.65
|
32.65
|
32.10
|
32.10
|
32.41
|
27.18
|
7,900
|
|
|
2/14/2022
|
+1.10 / +3.46%
|
31.80
|
32.90
|
31.10
|
32.90
|
32.60
|
27.86
|
14,000
|
|
|
2/11/2022
|
-0.80 / -2.45%
|
31.90
|
32.60
|
31.80
|
31.80
|
31.93
|
26.93
|
22,100
|
|
|
2/10/2022
|
0.00 / 0.00%
|
32.70
|
32.80
|
31.20
|
32.60
|
31.72
|
27.60
|
42,600
|
|
|
2/9/2022
|
+0.10 / +0.31%
|
32.80
|
32.80
|
32.50
|
32.60
|
32.54
|
27.60
|
5,000
|
|
|
2/8/2022
|
0.00 / 0.00%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.32
|
27.52
|
8,900
|
|
|
2/7/2022
|
+0.55 / +1.72%
|
32.90
|
32.90
|
31.90
|
32.50
|
32.04
|
27.52
|
9,700
|
|
|
1/28/2022
|
0.00 / 0.00%
|
31.00
|
31.95
|
31.00
|
31.95
|
31.16
|
27.05
|
1,200
|
|
|
1/27/2022
|
+0.45 / +1.43%
|
31.50
|
31.95
|
31.05
|
31.95
|
31.75
|
27.05
|
16,000
|
|
|
1/26/2022
|
-0.50 / -1.56%
|
31.05
|
32.00
|
31.00
|
31.50
|
31.67
|
26.67
|
7,700
|
|
|
1/25/2022
|
+0.25 / +0.79%
|
31.00
|
32.00
|
30.55
|
32.00
|
31.48
|
27.10
|
23,500
|
|
|
1/24/2022
|
-0.05 / -0.16%
|
32.50
|
32.50
|
31.15
|
31.75
|
31.28
|
26.88
|
12,500
|
|
|
1/21/2022
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.45
|
31.80
|
31.68
|
26.93
|
6,600
|
|
|
1/20/2022
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.30
|
31.80
|
31.48
|
26.93
|
29,000
|
|
|
1/19/2022
|
-0.15 / -0.47%
|
31.20
|
32.00
|
31.20
|
32.00
|
31.88
|
27.10
|
6,600
|
|
|
1/18/2022
|
+0.15 / +0.47%
|
32.40
|
32.40
|
30.70
|
32.15
|
31.56
|
27.22
|
5,400
|
|
|
1/17/2022
|
-0.50 / -1.54%
|
32.40
|
33.40
|
31.60
|
32.00
|
32.70
|
27.10
|
21,700
|
|
|
1/14/2022
|
+1.00 / +3.17%
|
31.00
|
32.50
|
31.00
|
32.50
|
31.59
|
27.52
|
40,800
|
|
|
1/13/2022
|
0.00 / 0.00%
|
31.05
|
32.15
|
31.05
|
31.50
|
31.41
|
26.67
|
19,200
|
|
|