|
Closing price on 7/7/2021
|
|
| Open |
24.70 |
| High |
25.00 |
| Low |
24.40 |
| Volume |
47,400 |
| Split-adjusted Price |
21.08 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2021
|
-0.30 / -1.19%
|
24.70
|
25.00
|
24.40
|
24.90
|
24.62
|
21.08
|
47,400
|
|
|
7/6/2021
|
-0.20 / -0.79%
|
25.30
|
25.60
|
25.00
|
25.20
|
25.25
|
21.34
|
93,900
|
|
|
7/5/2021
|
-0.80 / -3.05%
|
25.60
|
25.60
|
25.00
|
25.40
|
25.37
|
21.51
|
113,400
|
|
|
7/2/2021
|
-0.60 / -2.24%
|
26.80
|
26.80
|
26.00
|
26.20
|
26.33
|
22.18
|
86,900
|
|
|
7/1/2021
|
+1.30 / +5.10%
|
25.90
|
27.00
|
25.90
|
26.80
|
26.57
|
22.69
|
207,200
|
|
|
6/30/2021
|
+1.35 / +5.59%
|
24.20
|
25.80
|
24.00
|
25.50
|
24.98
|
21.59
|
131,600
|
|
|
6/29/2021
|
-0.35 / -1.43%
|
24.35
|
24.60
|
24.00
|
24.15
|
24.16
|
20.45
|
87,900
|
|
|
6/28/2021
|
-0.30 / -1.21%
|
24.50
|
24.60
|
24.10
|
24.50
|
24.36
|
20.74
|
105,100
|
|
|
6/25/2021
|
-0.25 / -1.00%
|
25.00
|
25.00
|
24.15
|
24.80
|
24.53
|
21.00
|
78,600
|
|
|
6/24/2021
|
-0.70 / -2.72%
|
27.00
|
27.00
|
25.00
|
25.05
|
25.43
|
21.21
|
72,400
|
|
|
6/23/2021
|
-0.70 / -2.50%
|
27.90
|
27.90
|
26.00
|
27.25
|
27.37
|
21.80
|
111,600
|
|
|
6/22/2021
|
+0.15 / +0.54%
|
27.80
|
28.20
|
27.80
|
27.95
|
27.93
|
22.36
|
151,400
|
|
|
6/21/2021
|
-0.10 / -0.36%
|
28.40
|
28.40
|
27.70
|
27.80
|
28.10
|
22.24
|
242,200
|
|
|
6/18/2021
|
+1.05 / +3.91%
|
26.85
|
27.90
|
26.85
|
27.90
|
27.58
|
22.32
|
166,500
|
|
|
6/17/2021
|
+0.05 / +0.19%
|
26.80
|
26.90
|
26.60
|
26.85
|
26.69
|
21.48
|
101,900
|
|
|
6/16/2021
|
+0.30 / +1.13%
|
26.50
|
26.85
|
26.40
|
26.80
|
26.63
|
21.44
|
111,800
|
|
|
6/15/2021
|
+0.05 / +0.19%
|
26.80
|
26.80
|
26.35
|
26.50
|
26.48
|
21.20
|
66,400
|
|
|
6/14/2021
|
+0.95 / +3.73%
|
26.70
|
26.80
|
26.00
|
26.45
|
26.51
|
21.16
|
87,200
|
|
|
6/11/2021
|
+0.30 / +1.19%
|
25.90
|
25.90
|
25.30
|
25.50
|
25.56
|
20.40
|
100,000
|
|
|
6/10/2021
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.90
|
25.20
|
25.02
|
20.16
|
45,400
|
|
|
6/9/2021
|
+0.20 / +0.80%
|
25.30
|
25.35
|
24.90
|
25.20
|
25.06
|
20.16
|
54,900
|
|
|
6/8/2021
|
-0.65 / -2.53%
|
25.00
|
25.65
|
25.00
|
25.00
|
25.49
|
20.00
|
135,800
|
|
|
6/7/2021
|
+0.05 / +0.20%
|
25.60
|
26.00
|
25.40
|
25.65
|
25.73
|
20.52
|
74,900
|
|
|
6/4/2021
|
+1.60 / +6.67%
|
24.00
|
25.60
|
24.00
|
25.60
|
24.76
|
20.48
|
187,600
|
|
|
6/3/2021
|
+0.55 / +2.35%
|
23.45
|
24.20
|
23.45
|
24.00
|
23.74
|
19.20
|
110,800
|
|
|
6/2/2021
|
-0.15 / -0.64%
|
23.45
|
23.60
|
23.40
|
23.45
|
23.46
|
18.76
|
87,100
|
|
|
6/1/2021
|
-0.30 / -1.26%
|
23.80
|
23.90
|
23.40
|
23.60
|
23.59
|
18.88
|
129,800
|
|
|
5/31/2021
|
-0.40 / -1.65%
|
24.30
|
24.30
|
23.80
|
23.90
|
23.93
|
19.12
|
21,100
|
|
|
5/28/2021
|
+0.30 / +1.25%
|
24.75
|
24.75
|
24.05
|
24.30
|
24.36
|
19.44
|
47,500
|
|
|
5/27/2021
|
+0.10 / +0.42%
|
23.80
|
25.00
|
23.80
|
24.00
|
24.38
|
19.20
|
80,400
|
|
|