Closing price on 7/9/2024
|
|
Open |
36.75 |
High |
36.80 |
Low |
36.50 |
Volume |
25,600 |
Split-adjusted Price |
34.49 |
|
|
ILB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2024
|
-0.05 / -0.14%
|
36.75
|
36.80
|
36.50
|
36.60
|
36.57
|
34.49
|
25,600
|
|
7/8/2024
|
+0.15 / +0.41%
|
36.70
|
36.70
|
36.65
|
36.65
|
36.66
|
34.53
|
1,100
|
|
7/5/2024
|
+0.30 / +0.83%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
34.39
|
7,500
|
|
7/4/2024
|
0.00 / 0.00%
|
36.90
|
37.60
|
36.20
|
36.20
|
36.75
|
34.11
|
9,100
|
|
7/3/2024
|
+0.10 / +0.28%
|
36.10
|
36.20
|
35.60
|
36.20
|
36.08
|
34.11
|
25,900
|
|
7/2/2024
|
+1.20 / +3.44%
|
36.50
|
36.50
|
35.05
|
36.10
|
35.71
|
34.02
|
8,500
|
|
7/1/2024
|
+1.00 / +2.95%
|
34.60
|
35.00
|
34.00
|
34.90
|
34.82
|
32.89
|
58,600
|
|
6/28/2024
|
-0.60 / -1.74%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
31.94
|
100
|
|
6/27/2024
|
+0.80 / +2.37%
|
33.70
|
34.65
|
33.70
|
34.50
|
34.28
|
32.51
|
15,700
|
|
6/26/2024
|
-0.05 / -0.15%
|
33.60
|
33.70
|
33.60
|
33.70
|
33.69
|
31.75
|
12,000
|
|
6/25/2024
|
-0.15 / -0.44%
|
34.50
|
34.70
|
33.75
|
33.75
|
34.27
|
31.80
|
7,000
|
|
6/24/2024
|
-0.10 / -0.29%
|
34.40
|
34.40
|
33.90
|
33.90
|
34.10
|
31.94
|
16,500
|
|
6/21/2024
|
0.00 / 0.00%
|
34.05
|
34.05
|
34.00
|
34.00
|
34.00
|
32.04
|
3,300
|
|
6/20/2024
|
+0.30 / +0.89%
|
34.00
|
34.00
|
33.70
|
34.00
|
33.95
|
32.04
|
14,800
|
|
6/19/2024
|
-0.20 / -0.59%
|
34.00
|
34.00
|
33.70
|
33.70
|
33.81
|
31.75
|
11,500
|
|
6/18/2024
|
+0.05 / +0.15%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
31.94
|
800
|
|
6/17/2024
|
+0.35 / +1.04%
|
32.20
|
33.85
|
32.10
|
33.85
|
32.23
|
31.90
|
2,800
|
|
6/14/2024
|
+0.10 / +0.30%
|
33.10
|
33.50
|
33.10
|
33.50
|
33.45
|
31.57
|
7,300
|
|
6/13/2024
|
+0.20 / +0.60%
|
33.50
|
33.50
|
33.40
|
33.40
|
33.43
|
31.47
|
1,800
|
|
6/12/2024
|
-0.10 / -0.30%
|
33.30
|
33.30
|
33.00
|
33.20
|
33.23
|
31.28
|
2,600
|
|
6/11/2024
|
-0.05 / -0.15%
|
34.90
|
34.90
|
33.30
|
33.30
|
33.51
|
31.38
|
2,000
|
|
6/10/2024
|
+0.40 / +1.21%
|
33.95
|
34.00
|
33.30
|
33.35
|
33.78
|
31.42
|
8,000
|
|
6/7/2024
|
0.00 / 0.00%
|
32.95
|
32.95
|
32.95
|
32.95
|
32.95
|
31.05
|
100
|
|
6/6/2024
|
+0.35 / +1.07%
|
32.00
|
32.95
|
32.00
|
32.95
|
32.83
|
31.05
|
1,300
|
|
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
|
|
|