|
Closing price on 3/23/2021
|
|
| Open |
27.20 |
| High |
28.50 |
| Low |
27.20 |
| Volume |
217,100 |
| Split-adjusted Price |
22.40 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2021
|
+0.80 / +2.94%
|
27.20
|
28.50
|
27.20
|
28.00
|
28.03
|
22.40
|
217,100
|
|
|
3/22/2021
|
+0.35 / +1.30%
|
26.80
|
27.40
|
26.80
|
27.20
|
27.19
|
21.76
|
91,200
|
|
|
3/19/2021
|
-0.30 / -1.10%
|
27.00
|
27.10
|
26.75
|
26.85
|
26.85
|
21.48
|
79,200
|
|
|
3/18/2021
|
-0.25 / -0.91%
|
27.40
|
27.50
|
27.00
|
27.15
|
27.40
|
21.72
|
66,100
|
|
|
3/17/2021
|
+0.25 / +0.92%
|
27.20
|
27.70
|
27.20
|
27.40
|
27.43
|
21.92
|
96,100
|
|
|
3/16/2021
|
-0.25 / -0.91%
|
27.00
|
27.50
|
26.90
|
27.15
|
27.14
|
21.72
|
137,300
|
|
|
3/15/2021
|
-0.10 / -0.36%
|
27.50
|
27.50
|
26.95
|
27.40
|
27.50
|
21.92
|
68,200
|
|
|
3/12/2021
|
+0.50 / +1.85%
|
27.30
|
28.00
|
27.30
|
27.50
|
27.66
|
22.00
|
176,500
|
|
|
3/11/2021
|
+0.80 / +3.05%
|
26.20
|
27.50
|
26.20
|
27.00
|
27.02
|
21.60
|
333,100
|
|
|
3/10/2021
|
+0.50 / +1.95%
|
25.70
|
26.30
|
25.70
|
26.20
|
26.13
|
20.96
|
99,900
|
|
|
3/9/2021
|
-0.50 / -1.91%
|
26.00
|
26.00
|
25.60
|
25.70
|
25.77
|
20.56
|
59,600
|
|
|
3/8/2021
|
+0.20 / +0.77%
|
27.00
|
27.00
|
25.60
|
26.20
|
25.92
|
20.96
|
118,400
|
|
|
3/5/2021
|
+0.40 / +1.56%
|
25.40
|
26.00
|
25.10
|
26.00
|
25.60
|
20.80
|
79,200
|
|
|
3/4/2021
|
-0.75 / -2.85%
|
25.90
|
26.50
|
25.60
|
25.60
|
25.97
|
20.48
|
120,500
|
|
|
3/3/2021
|
-0.25 / -0.94%
|
26.80
|
26.80
|
25.50
|
26.35
|
26.45
|
21.08
|
143,000
|
|
|
3/2/2021
|
+0.90 / +3.50%
|
26.00
|
27.00
|
25.60
|
26.60
|
26.46
|
21.28
|
316,500
|
|
|
3/1/2021
|
+0.70 / +2.80%
|
25.30
|
26.00
|
25.30
|
25.70
|
25.58
|
20.56
|
189,500
|
|
|
2/26/2021
|
+0.75 / +3.09%
|
23.50
|
25.10
|
23.50
|
25.00
|
24.66
|
20.00
|
208,700
|
|
|
2/25/2021
|
-0.75 / -3.00%
|
25.00
|
25.10
|
24.10
|
24.25
|
24.58
|
19.40
|
114,900
|
|
|
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
|
|
|