|
Closing price on 5/4/2020
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.70 |
| Volume |
13,050 |
| Split-adjusted Price |
10.75 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/31/2020
|
+0.60 / +4.48%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.24
|
10
|
|
|
3/30/2020
|
-0.60 / -4.29%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.80
|
2,290
|
|
|
3/27/2020
|
-0.10 / -0.71%
|
14.00
|
14.05
|
14.00
|
14.00
|
14.04
|
10.24
|
39,810
|
|
|
3/26/2020
|
+0.30 / +2.17%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.31
|
10
|
|
|
3/25/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.78
|
10.10
|
24,100
|
|
|
3/24/2020
|
-0.10 / -0.72%
|
13.60
|
13.90
|
13.20
|
13.80
|
13.50
|
10.10
|
3,110
|
|
|
3/23/2020
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.95
|
10.17
|
70,230
|
|
|
3/20/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.24
|
83,790
|
|
|
3/19/2020
|
-0.10 / -0.71%
|
14.10
|
14.15
|
14.00
|
14.00
|
14.08
|
10.24
|
38,780
|
|
|