Closing price on 6/5/2024
|
|
Open |
32.60 |
High |
32.60 |
Low |
32.60 |
Volume |
300 |
Split-adjusted Price |
30.72 |
|
|
ILB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2024
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
30.72
|
300
|
|
6/4/2024
|
0.00 / 0.00%
|
32.60
|
32.80
|
32.60
|
32.60
|
32.62
|
30.72
|
15,300
|
|
6/3/2024
|
+0.55 / +1.72%
|
32.30
|
33.00
|
32.30
|
32.60
|
32.53
|
30.72
|
13,300
|
|
5/31/2024
|
+0.10 / +0.31%
|
31.80
|
32.05
|
31.80
|
32.05
|
31.93
|
30.20
|
200
|
|
5/30/2024
|
-0.65 / -1.99%
|
32.00
|
32.00
|
31.95
|
31.95
|
32.00
|
30.11
|
5,900
|
|
5/29/2024
|
+0.80 / +2.52%
|
31.70
|
32.60
|
31.70
|
32.60
|
31.91
|
30.72
|
3,500
|
|
5/28/2024
|
0.00 / 0.00%
|
31.70
|
31.80
|
31.50
|
31.80
|
31.65
|
29.96
|
3,000
|
|
5/27/2024
|
0.00 / 0.00%
|
31.50
|
31.80
|
31.50
|
31.80
|
31.61
|
29.96
|
3,700
|
|
5/24/2024
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.25
|
31.80
|
31.52
|
29.96
|
8,100
|
|
5/23/2024
|
0.00 / 0.00%
|
31.85
|
31.85
|
31.80
|
31.80
|
31.80
|
29.96
|
3,000
|
|
5/22/2024
|
+0.50 / +1.60%
|
31.50
|
31.80
|
31.50
|
31.80
|
31.66
|
29.96
|
5,400
|
|
5/21/2024
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.30
|
31.30
|
31.42
|
29.49
|
500
|
|
5/20/2024
|
-1.25 / -3.84%
|
32.50
|
32.50
|
31.30
|
31.30
|
31.74
|
29.49
|
1,000
|
|
5/17/2024
|
-0.35 / -1.06%
|
32.35
|
32.55
|
32.35
|
32.55
|
32.45
|
30.67
|
400
|
|
5/16/2024
|
+0.10 / +0.30%
|
32.00
|
32.90
|
32.00
|
32.90
|
32.62
|
31.00
|
700
|
|
5/15/2024
|
+0.80 / +2.50%
|
31.80
|
32.80
|
31.80
|
32.80
|
32.32
|
30.91
|
6,300
|
|
5/14/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
30.15
|
300
|
|
5/13/2024
|
-0.60 / -1.84%
|
32.60
|
32.60
|
32.00
|
32.00
|
32.06
|
30.15
|
2,800
|
|
5/10/2024
|
-0.10 / -0.31%
|
32.10
|
32.60
|
32.10
|
32.60
|
32.43
|
30.72
|
600
|
|
5/9/2024
|
+0.40 / +1.24%
|
32.30
|
32.70
|
32.30
|
32.70
|
32.32
|
30.81
|
2,100
|
|
5/8/2024
|
-0.30 / -0.92%
|
32.60
|
32.60
|
32.00
|
32.30
|
32.30
|
30.44
|
800
|
|
5/7/2024
|
+1.40 / +4.49%
|
31.30
|
32.60
|
31.20
|
32.60
|
31.38
|
30.72
|
1,700
|
|
5/6/2024
|
-1.30 / -4.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
29.40
|
200
|
|
5/3/2024
|
-0.30 / -0.91%
|
32.80
|
32.80
|
32.50
|
32.50
|
32.65
|
30.62
|
200
|
|
5/2/2024
|
+0.60 / +1.86%
|
31.50
|
33.00
|
31.50
|
32.80
|
32.79
|
30.91
|
2,600
|
|
4/26/2024
|
+0.50 / +1.58%
|
32.80
|
32.80
|
32.20
|
32.20
|
32.50
|
30.34
|
200
|
|
4/25/2024
|
-0.80 / -2.46%
|
32.40
|
32.50
|
31.70
|
31.70
|
32.44
|
29.87
|
1,400
|
|
4/24/2024
|
+1.00 / +3.17%
|
31.50
|
32.50
|
31.50
|
32.50
|
32.00
|
30.62
|
200
|
|
4/23/2024
|
-0.70 / -2.17%
|
32.00
|
32.10
|
31.50
|
31.50
|
32.00
|
29.68
|
8,600
|
|
4/22/2024
|
+0.90 / +2.88%
|
31.30
|
32.50
|
31.30
|
32.20
|
31.75
|
30.34
|
2,000
|
|
|