Closing price on 4/21/2023
|
|
Open |
32.95 |
High |
32.95 |
Low |
30.30 |
Volume |
4,400 |
Split-adjusted Price |
28.77 |
|
|
ILB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/21/2023
|
+0.50 / +1.56%
|
32.95
|
32.95
|
30.30
|
32.50
|
31.06
|
28.77
|
4,400
|
|
4/20/2023
|
+0.05 / +0.16%
|
31.90
|
34.15
|
31.90
|
32.00
|
32.24
|
28.32
|
2,200
|
|
4/19/2023
|
+0.25 / +0.79%
|
32.90
|
32.90
|
31.95
|
31.95
|
32.24
|
28.28
|
700
|
|
4/18/2023
|
-0.50 / -1.55%
|
30.40
|
32.90
|
30.40
|
31.70
|
31.74
|
28.06
|
10,500
|
|
4/17/2023
|
+0.25 / +0.78%
|
33.45
|
33.45
|
30.00
|
32.20
|
32.57
|
28.50
|
9,300
|
|
4/14/2023
|
-0.55 / -1.69%
|
30.30
|
31.95
|
30.30
|
31.95
|
31.13
|
28.28
|
200
|
|
4/13/2023
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
28.77
|
0
|
|
4/12/2023
|
-0.40 / -1.22%
|
32.00
|
32.50
|
31.00
|
32.50
|
31.90
|
28.77
|
7,600
|
|
4/11/2023
|
-0.10 / -0.30%
|
30.70
|
32.90
|
30.70
|
32.90
|
30.89
|
29.12
|
2,600
|
|
4/10/2023
|
+0.90 / +2.80%
|
31.00
|
33.00
|
30.20
|
33.00
|
32.57
|
29.21
|
5,600
|
|
4/7/2023
|
+2.10 / +7.00%
|
30.00
|
32.10
|
29.95
|
32.10
|
30.01
|
28.41
|
51,300
|
|
4/6/2023
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
26.55
|
31,200
|
|
4/5/2023
|
-0.40 / -1.32%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
26.55
|
134,700
|
|
4/4/2023
|
-0.60 / -1.94%
|
31.50
|
31.50
|
30.40
|
30.40
|
30.98
|
26.91
|
5,600
|
|
4/3/2023
|
0.00 / 0.00%
|
30.30
|
31.00
|
30.30
|
31.00
|
31.00
|
27.44
|
51,700
|
|
3/31/2023
|
+0.40 / +1.31%
|
31.00
|
31.00
|
30.00
|
31.00
|
30.09
|
27.44
|
6,400
|
|
3/30/2023
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
27.08
|
0
|
|
3/29/2023
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
27.08
|
0
|
|
3/28/2023
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
27.08
|
0
|
|
3/27/2023
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
27.08
|
0
|
|
3/24/2023
|
+0.60 / +2.00%
|
30.00
|
30.60
|
30.00
|
30.60
|
30.52
|
27.08
|
3,100
|
|
3/23/2023
|
0.00 / 0.00%
|
30.00
|
30.20
|
30.00
|
30.00
|
30.06
|
26.55
|
3,400
|
|
3/22/2023
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
26.55
|
4,000
|
|
3/21/2023
|
-0.90 / -2.91%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
26.55
|
500
|
|
3/20/2023
|
+0.90 / +3.00%
|
29.00
|
30.90
|
29.00
|
30.90
|
30.28
|
27.35
|
9,200
|
|
3/17/2023
|
-0.10 / -0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
26.55
|
3,300
|
|
3/16/2023
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.85
|
30.10
|
30.24
|
26.64
|
23,700
|
|
3/15/2023
|
-0.70 / -2.27%
|
30.00
|
30.70
|
30.00
|
30.10
|
30.09
|
26.64
|
8,600
|
|
3/14/2023
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
27.26
|
5,100
|
|
3/13/2023
|
+0.90 / +3.01%
|
29.90
|
30.90
|
29.90
|
30.80
|
30.86
|
27.26
|
15,400
|
|
|