|
Closing price on 5/25/2022
|
|
| Open |
34.50 |
| High |
35.00 |
| Low |
34.50 |
| Volume |
700 |
| Split-adjusted Price |
29.64 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
0.00 / 0.00%
|
34.50
|
35.00
|
34.50
|
35.00
|
34.50
|
29.64
|
700
|
|
|
5/24/2022
|
-0.50 / -1.41%
|
35.70
|
35.70
|
35.00
|
35.00
|
35.16
|
29.64
|
5,600
|
|
|
5/23/2022
|
+0.30 / +0.85%
|
37.20
|
37.20
|
35.00
|
35.50
|
35.43
|
30.06
|
7,500
|
|
|
5/20/2022
|
-1.40 / -3.83%
|
36.50
|
36.50
|
35.20
|
35.20
|
35.98
|
29.81
|
500
|
|
|
5/19/2022
|
0.00 / 0.00%
|
36.00
|
36.60
|
35.00
|
36.60
|
35.63
|
30.99
|
1,500
|
|
|
5/18/2022
|
+1.10 / +3.10%
|
35.50
|
36.60
|
35.50
|
36.60
|
35.63
|
30.99
|
32,600
|
|
|
5/17/2022
|
+0.80 / +2.31%
|
34.40
|
35.50
|
34.00
|
35.50
|
34.46
|
30.06
|
2,900
|
|
|
5/16/2022
|
-1.10 / -3.07%
|
35.20
|
36.00
|
34.40
|
34.70
|
35.56
|
29.38
|
24,700
|
|
|
5/13/2022
|
-0.20 / -0.56%
|
35.80
|
35.80
|
33.65
|
35.80
|
34.71
|
30.31
|
62,600
|
|
|
5/12/2022
|
-0.05 / -0.14%
|
36.00
|
36.15
|
35.65
|
36.00
|
36.00
|
30.48
|
148,800
|
|
|
5/11/2022
|
+0.55 / +1.55%
|
35.50
|
36.70
|
35.50
|
36.05
|
36.03
|
30.52
|
23,500
|
|
|
5/10/2022
|
-1.20 / -3.27%
|
36.00
|
36.00
|
34.50
|
35.50
|
34.96
|
30.06
|
72,600
|
|
|
5/9/2022
|
-2.50 / -6.38%
|
38.90
|
39.00
|
36.60
|
36.70
|
37.02
|
31.08
|
66,700
|
|
|
5/6/2022
|
-0.10 / -0.25%
|
39.30
|
39.30
|
38.25
|
39.20
|
39.12
|
33.19
|
13,300
|
|
|
5/5/2022
|
+2.50 / +6.79%
|
37.35
|
39.30
|
37.35
|
39.30
|
38.79
|
33.28
|
164,300
|
|
|
5/4/2022
|
+0.50 / +1.38%
|
36.50
|
37.15
|
36.30
|
36.80
|
36.68
|
31.16
|
97,100
|
|
|
4/29/2022
|
-0.10 / -0.27%
|
36.00
|
36.30
|
36.00
|
36.30
|
36.02
|
30.74
|
36,500
|
|
|
4/28/2022
|
-0.20 / -0.55%
|
36.10
|
36.40
|
35.50
|
36.40
|
35.89
|
30.82
|
22,900
|
|
|
4/27/2022
|
0.00 / 0.00%
|
36.00
|
36.70
|
36.00
|
36.60
|
36.13
|
30.99
|
54,700
|
|
|
4/26/2022
|
+0.10 / +0.27%
|
34.60
|
36.60
|
34.40
|
36.60
|
35.34
|
30.99
|
37,400
|
|
|
4/25/2022
|
0.00 / 0.00%
|
36.30
|
36.50
|
33.95
|
36.50
|
35.09
|
30.91
|
67,900
|
|
|
4/22/2022
|
-0.10 / -0.27%
|
36.50
|
36.60
|
35.50
|
36.50
|
36.35
|
30.91
|
31,000
|
|
|
4/21/2022
|
0.00 / 0.00%
|
35.00
|
36.60
|
35.00
|
36.60
|
36.45
|
30.99
|
27,600
|
|
|
4/20/2022
|
+0.10 / +0.27%
|
37.00
|
37.20
|
35.95
|
36.60
|
36.58
|
30.99
|
88,100
|
|
|
4/19/2022
|
+0.50 / +1.39%
|
36.50
|
36.60
|
36.00
|
36.50
|
36.41
|
30.91
|
81,300
|
|
|
4/18/2022
|
-0.55 / -1.50%
|
36.50
|
36.55
|
35.80
|
36.00
|
36.16
|
30.48
|
14,300
|
|
|
4/15/2022
|
+0.05 / +0.14%
|
36.50
|
36.60
|
36.50
|
36.55
|
36.51
|
30.95
|
9,400
|
|
|
4/14/2022
|
-0.50 / -1.35%
|
37.40
|
37.50
|
36.50
|
36.50
|
36.68
|
30.91
|
21,100
|
|
|
4/13/2022
|
+0.90 / +2.49%
|
36.05
|
37.00
|
35.90
|
37.00
|
36.19
|
31.33
|
48,400
|
|
|
4/12/2022
|
-0.10 / -0.28%
|
36.00
|
36.10
|
36.00
|
36.10
|
36.04
|
30.57
|
27,800
|
|
|