|
|
Closing price on 6/22/2021
|
|
| Open |
27.80 |
| High |
28.20 |
| Low |
27.80 |
| Volume |
151,400 |
| Split-adjusted Price |
17.93 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2021
|
+0.15 / +0.54%
|
27.80
|
28.20
|
27.80
|
27.95
|
27.93
|
17.93
|
151,400
|
|
|
6/21/2021
|
-0.10 / -0.36%
|
28.40
|
28.40
|
27.70
|
27.80
|
28.10
|
17.84
|
242,200
|
|
|
6/18/2021
|
+1.05 / +3.91%
|
26.85
|
27.90
|
26.85
|
27.90
|
27.58
|
17.90
|
166,500
|
|
|
6/17/2021
|
+0.05 / +0.19%
|
26.80
|
26.90
|
26.60
|
26.85
|
26.69
|
17.23
|
101,900
|
|
|
6/16/2021
|
+0.30 / +1.13%
|
26.50
|
26.85
|
26.40
|
26.80
|
26.63
|
17.19
|
111,800
|
|
|
6/15/2021
|
+0.05 / +0.19%
|
26.80
|
26.80
|
26.35
|
26.50
|
26.48
|
17.00
|
66,400
|
|
|
6/14/2021
|
+0.95 / +3.73%
|
26.70
|
26.80
|
26.00
|
26.45
|
26.51
|
16.97
|
87,200
|
|
|
6/11/2021
|
+0.30 / +1.19%
|
25.90
|
25.90
|
25.30
|
25.50
|
25.56
|
16.36
|
100,000
|
|
|
6/10/2021
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.90
|
25.20
|
25.02
|
16.17
|
45,400
|
|
|
6/9/2021
|
+0.20 / +0.80%
|
25.30
|
25.35
|
24.90
|
25.20
|
25.06
|
16.17
|
54,900
|
|
|
6/8/2021
|
-0.65 / -2.53%
|
25.00
|
25.65
|
25.00
|
25.00
|
25.49
|
16.04
|
135,800
|
|
|
6/7/2021
|
+0.05 / +0.20%
|
25.60
|
26.00
|
25.40
|
25.65
|
25.73
|
16.46
|
74,900
|
|
|
6/4/2021
|
+1.60 / +6.67%
|
24.00
|
25.60
|
24.00
|
25.60
|
24.76
|
16.42
|
187,600
|
|
|
6/3/2021
|
+0.55 / +2.35%
|
23.45
|
24.20
|
23.45
|
24.00
|
23.74
|
15.40
|
110,800
|
|
|
6/2/2021
|
-0.15 / -0.64%
|
23.45
|
23.60
|
23.40
|
23.45
|
23.46
|
15.05
|
87,100
|
|
|
6/1/2021
|
-0.30 / -1.26%
|
23.80
|
23.90
|
23.40
|
23.60
|
23.59
|
15.14
|
129,800
|
|
|
5/31/2021
|
-0.40 / -1.65%
|
24.30
|
24.30
|
23.80
|
23.90
|
23.93
|
15.33
|
21,100
|
|
|
5/28/2021
|
+0.30 / +1.25%
|
24.75
|
24.75
|
24.05
|
24.30
|
24.36
|
15.59
|
47,500
|
|
|
5/27/2021
|
+0.10 / +0.42%
|
23.80
|
25.00
|
23.80
|
24.00
|
24.38
|
15.40
|
80,400
|
|
|
5/26/2021
|
-0.10 / -0.42%
|
23.80
|
24.00
|
23.60
|
23.90
|
23.74
|
15.33
|
111,000
|
|
|
5/25/2021
|
-0.20 / -0.83%
|
24.20
|
24.40
|
24.00
|
24.00
|
24.10
|
15.40
|
79,200
|
|
|
5/24/2021
|
+0.85 / +3.64%
|
23.55
|
24.40
|
23.55
|
24.20
|
23.85
|
15.53
|
59,700
|
|
|
5/21/2021
|
+0.15 / +0.65%
|
23.20
|
23.60
|
23.00
|
23.35
|
23.33
|
14.98
|
76,300
|
|
|
5/20/2021
|
-0.40 / -1.69%
|
23.30
|
23.55
|
23.20
|
23.20
|
23.35
|
14.89
|
45,400
|
|
|
5/19/2021
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.50
|
23.60
|
23.66
|
15.14
|
86,300
|
|
|
5/18/2021
|
-0.30 / -1.26%
|
24.20
|
24.90
|
23.50
|
23.60
|
23.50
|
15.14
|
43,800
|
|
|
5/17/2021
|
-0.75 / -3.04%
|
24.70
|
24.70
|
23.90
|
23.90
|
23.90
|
15.33
|
42,600
|
|
|
5/14/2021
|
+0.05 / +0.20%
|
25.00
|
25.00
|
24.30
|
24.65
|
24.60
|
15.82
|
23,100
|
|
|
5/13/2021
|
+0.80 / +3.36%
|
24.00
|
25.00
|
23.80
|
24.60
|
24.31
|
15.78
|
96,900
|
|
|
5/12/2021
|
+0.30 / +1.28%
|
23.50
|
23.95
|
23.40
|
23.80
|
23.81
|
15.27
|
47,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|