|
Closing price on 5/26/2021
|
|
| Open |
23.80 |
| High |
24.00 |
| Low |
23.60 |
| Volume |
111,000 |
| Split-adjusted Price |
19.12 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
-0.10 / -0.42%
|
23.80
|
24.00
|
23.60
|
23.90
|
23.74
|
19.12
|
111,000
|
|
|
5/25/2021
|
-0.20 / -0.83%
|
24.20
|
24.40
|
24.00
|
24.00
|
24.10
|
19.20
|
79,200
|
|
|
5/24/2021
|
+0.85 / +3.64%
|
23.55
|
24.40
|
23.55
|
24.20
|
23.85
|
19.36
|
59,700
|
|
|
5/21/2021
|
+0.15 / +0.65%
|
23.20
|
23.60
|
23.00
|
23.35
|
23.33
|
18.68
|
76,300
|
|
|
5/20/2021
|
-0.40 / -1.69%
|
23.30
|
23.55
|
23.20
|
23.20
|
23.35
|
18.56
|
45,400
|
|
|
5/19/2021
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.50
|
23.60
|
23.66
|
18.88
|
86,300
|
|
|
5/18/2021
|
-0.30 / -1.26%
|
24.20
|
24.90
|
23.50
|
23.60
|
23.50
|
18.88
|
43,800
|
|
|
5/17/2021
|
-0.75 / -3.04%
|
24.70
|
24.70
|
23.90
|
23.90
|
23.90
|
19.12
|
42,600
|
|
|
5/14/2021
|
+0.05 / +0.20%
|
25.00
|
25.00
|
24.30
|
24.65
|
24.60
|
19.72
|
23,100
|
|
|
5/13/2021
|
+0.80 / +3.36%
|
24.00
|
25.00
|
23.80
|
24.60
|
24.31
|
19.68
|
96,900
|
|
|
5/12/2021
|
+0.30 / +1.28%
|
23.50
|
23.95
|
23.40
|
23.80
|
23.81
|
19.04
|
47,500
|
|
|
5/11/2021
|
+0.10 / +0.43%
|
23.40
|
23.55
|
23.20
|
23.50
|
23.37
|
18.80
|
96,800
|
|
|
5/10/2021
|
-0.40 / -1.68%
|
23.50
|
23.50
|
23.10
|
23.40
|
23.23
|
18.72
|
104,300
|
|
|
5/7/2021
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.40
|
23.80
|
23.56
|
19.04
|
36,800
|
|
|
5/6/2021
|
-0.20 / -0.83%
|
24.50
|
24.50
|
23.55
|
23.80
|
23.92
|
19.04
|
71,200
|
|
|
5/5/2021
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.40
|
24.00
|
23.72
|
19.20
|
129,800
|
|
|
5/4/2021
|
-0.60 / -2.46%
|
24.40
|
24.40
|
23.60
|
23.80
|
23.90
|
19.04
|
60,400
|
|
|
4/29/2021
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.10
|
24.40
|
24.32
|
19.52
|
25,000
|
|
|
4/28/2021
|
-0.10 / -0.41%
|
24.90
|
25.00
|
24.20
|
24.40
|
24.38
|
19.52
|
139,800
|
|
|
4/27/2021
|
-0.90 / -3.54%
|
24.50
|
25.40
|
24.50
|
24.50
|
24.57
|
19.60
|
70,700
|
|
|
4/26/2021
|
-0.10 / -0.39%
|
26.50
|
26.50
|
24.50
|
25.40
|
25.26
|
20.32
|
47,600
|
|
|
4/23/2021
|
+0.20 / +0.79%
|
25.30
|
25.50
|
24.80
|
25.50
|
25.03
|
20.40
|
105,700
|
|
|
4/22/2021
|
-1.00 / -3.80%
|
26.30
|
26.35
|
25.25
|
25.30
|
25.58
|
20.24
|
51,900
|
|
|
4/20/2021
|
0.00 / 0.00%
|
26.50
|
26.80
|
26.30
|
26.30
|
26.44
|
21.04
|
73,300
|
|
|
4/19/2021
|
-0.10 / -0.38%
|
26.35
|
26.40
|
26.00
|
26.30
|
26.14
|
21.04
|
39,900
|
|
|
4/16/2021
|
-0.50 / -1.86%
|
26.75
|
26.90
|
26.00
|
26.40
|
26.47
|
21.12
|
107,200
|
|
|
4/15/2021
|
-0.30 / -1.10%
|
27.20
|
27.20
|
26.80
|
26.90
|
26.85
|
21.52
|
58,100
|
|
|
4/14/2021
|
+0.40 / +1.49%
|
26.80
|
27.20
|
26.75
|
27.20
|
26.98
|
21.76
|
52,300
|
|
|
4/13/2021
|
-0.40 / -1.47%
|
27.20
|
27.25
|
26.75
|
26.80
|
26.95
|
21.44
|
72,300
|
|
|
4/12/2021
|
-0.10 / -0.37%
|
27.20
|
27.80
|
27.10
|
27.20
|
27.22
|
21.76
|
177,700
|
|
|