|
Closing price on 5/15/2020
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
5,940 |
| Split-adjusted Price |
12.07 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2020
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.50
|
16.50
|
16.67
|
12.07
|
5,940
|
|
|
5/14/2020
|
-0.30 / -1.79%
|
16.80
|
16.85
|
16.50
|
16.50
|
16.67
|
12.07
|
3,660
|
|
|
5/13/2020
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.88
|
12.29
|
57,340
|
|
|
5/12/2020
|
+0.95 / +6.03%
|
16.00
|
16.75
|
16.00
|
16.70
|
16.56
|
12.22
|
27,710
|
|
|
5/11/2020
|
+0.10 / +0.64%
|
15.20
|
15.75
|
15.20
|
15.75
|
15.29
|
11.52
|
52,570
|
|
|
5/8/2020
|
+0.45 / +2.96%
|
15.00
|
15.65
|
15.00
|
15.65
|
15.00
|
11.45
|
1,000
|
|
|
5/7/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.32
|
11.12
|
117,850
|
|
|
5/6/2020
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.05
|
11.12
|
3,270
|
|
|
5/5/2020
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.81
|
10.90
|
2,160
|
|
|
5/4/2020
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.71
|
10.75
|
13,050
|
|
|
4/29/2020
|
+0.15 / +1.02%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.83
|
66,640
|
|
|
4/28/2020
|
-0.75 / -4.87%
|
14.80
|
14.80
|
14.65
|
14.65
|
14.79
|
10.72
|
66,600
|
|
|
4/27/2020
|
+0.80 / +5.48%
|
14.50
|
15.40
|
14.50
|
15.40
|
14.86
|
11.27
|
70,710
|
|
|
4/24/2020
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.60
|
14.63
|
10.68
|
6,010
|
|
|
4/23/2020
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
10.68
|
2,450
|
|
|
4/22/2020
|
-0.30 / -2.03%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.49
|
10.61
|
15,530
|
|
|
4/21/2020
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.40
|
14.80
|
14.54
|
10.83
|
37,080
|
|
|
4/20/2020
|
+0.50 / +3.45%
|
14.60
|
15.00
|
14.40
|
15.00
|
14.51
|
10.97
|
4,480
|
|
|
4/17/2020
|
+0.20 / +1.40%
|
14.00
|
14.80
|
14.00
|
14.50
|
14.11
|
10.61
|
6,590
|
|
|
4/16/2020
|
+0.60 / +4.38%
|
13.60
|
14.30
|
13.60
|
14.30
|
14.14
|
10.46
|
21,930
|
|
|
4/15/2020
|
+0.20 / +1.48%
|
13.50
|
13.90
|
13.45
|
13.70
|
13.75
|
10.02
|
56,580
|
|
|
4/14/2020
|
-0.35 / -2.53%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.79
|
9.88
|
1,740
|
|
|
4/13/2020
|
+0.15 / +1.09%
|
13.95
|
13.95
|
13.80
|
13.85
|
13.93
|
10.13
|
155,800
|
|
|
4/10/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.79
|
10.02
|
7,180
|
|
|
4/9/2020
|
-0.25 / -1.79%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.74
|
10.02
|
12,660
|
|
|
4/8/2020
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
10.21
|
20,610
|
|
|
4/7/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.24
|
580
|
|
|
4/6/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.98
|
10.24
|
26,600
|
|
|
4/3/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.24
|
550
|
|
|
4/1/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.40
|
14.00
|
13.42
|
10.24
|
6,260
|
|
|