|
Closing price on 8/20/2021
|
|
| Open |
32.90 |
| High |
32.90 |
| Low |
31.00 |
| Volume |
312,900 |
| Split-adjusted Price |
26.93 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
-0.25 / -0.78%
|
32.90
|
32.90
|
31.00
|
31.80
|
32.13
|
26.93
|
312,900
|
|
|
8/19/2021
|
-0.05 / -0.16%
|
32.80
|
32.80
|
32.00
|
32.05
|
32.15
|
27.14
|
117,600
|
|
|
8/18/2021
|
+0.10 / +0.31%
|
31.40
|
32.80
|
31.30
|
32.10
|
32.13
|
27.18
|
172,400
|
|
|
8/17/2021
|
-1.50 / -4.48%
|
33.40
|
33.40
|
31.20
|
32.00
|
32.08
|
27.10
|
236,500
|
|
|
8/16/2021
|
-1.00 / -2.90%
|
34.40
|
35.00
|
33.50
|
33.50
|
34.13
|
28.37
|
216,500
|
|
|
8/13/2021
|
+1.10 / +3.29%
|
33.00
|
34.50
|
31.30
|
34.50
|
32.11
|
29.21
|
334,400
|
|
|
8/12/2021
|
-2.25 / -6.31%
|
35.85
|
36.10
|
33.40
|
33.40
|
34.36
|
28.28
|
624,800
|
|
|
8/11/2021
|
+1.15 / +3.33%
|
34.50
|
36.50
|
34.50
|
35.65
|
35.97
|
30.19
|
436,000
|
|
|
8/10/2021
|
+0.80 / +2.37%
|
34.50
|
34.50
|
33.50
|
34.50
|
33.92
|
29.21
|
262,000
|
|
|
8/9/2021
|
+1.70 / +5.31%
|
32.40
|
33.80
|
32.30
|
33.70
|
33.23
|
28.53
|
258,700
|
|
|
8/6/2021
|
-0.20 / -0.62%
|
31.20
|
33.15
|
31.20
|
32.00
|
32.20
|
27.10
|
263,000
|
|
|
8/5/2021
|
+0.70 / +2.22%
|
31.50
|
32.70
|
31.10
|
32.20
|
31.80
|
27.26
|
102,600
|
|
|
8/4/2021
|
-0.60 / -1.87%
|
33.00
|
33.00
|
30.90
|
31.50
|
32.13
|
26.67
|
246,700
|
|
|
8/3/2021
|
+2.10 / +7.00%
|
30.05
|
32.10
|
30.00
|
32.10
|
31.09
|
27.18
|
414,300
|
|
|
8/2/2021
|
+0.85 / +2.92%
|
29.15
|
31.10
|
29.00
|
30.00
|
30.35
|
25.40
|
275,100
|
|
|
7/30/2021
|
+0.35 / +1.22%
|
29.90
|
29.90
|
29.00
|
29.15
|
29.34
|
24.68
|
287,500
|
|
|
7/29/2021
|
+0.20 / +0.70%
|
28.50
|
28.80
|
28.25
|
28.80
|
28.49
|
24.39
|
134,000
|
|
|
7/28/2021
|
0.00 / 0.00%
|
28.35
|
29.50
|
28.35
|
28.60
|
28.89
|
24.22
|
128,700
|
|
|
7/27/2021
|
-0.80 / -2.72%
|
29.40
|
29.60
|
28.40
|
28.60
|
28.93
|
24.22
|
200,300
|
|
|
7/26/2021
|
+0.20 / +0.68%
|
28.80
|
31.10
|
28.80
|
29.40
|
29.63
|
24.89
|
184,700
|
|
|
7/23/2021
|
+1.90 / +6.96%
|
29.10
|
29.20
|
28.30
|
29.20
|
29.16
|
24.72
|
558,700
|
|
|
7/22/2021
|
+1.75 / +6.85%
|
25.90
|
27.30
|
25.70
|
27.30
|
26.95
|
23.12
|
260,700
|
|
|
7/21/2021
|
-0.15 / -0.58%
|
25.70
|
25.70
|
25.50
|
25.55
|
25.61
|
21.63
|
43,300
|
|
|
7/20/2021
|
+0.30 / +1.18%
|
25.70
|
25.80
|
25.10
|
25.70
|
25.45
|
21.76
|
44,200
|
|
|
7/19/2021
|
+0.70 / +2.83%
|
24.60
|
26.00
|
24.10
|
25.40
|
25.06
|
21.51
|
86,900
|
|
|
7/16/2021
|
0.00 / 0.00%
|
24.20
|
25.00
|
24.20
|
24.70
|
24.64
|
20.91
|
34,700
|
|
|
7/15/2021
|
+0.20 / +0.82%
|
24.80
|
24.80
|
24.10
|
24.70
|
24.32
|
20.91
|
39,100
|
|
|
7/14/2021
|
-0.20 / -0.81%
|
24.80
|
24.80
|
24.30
|
24.50
|
24.52
|
20.74
|
10,400
|
|
|
7/13/2021
|
+0.70 / +2.92%
|
24.00
|
25.40
|
24.00
|
24.70
|
24.55
|
20.91
|
19,800
|
|
|
7/12/2021
|
-1.25 / -4.95%
|
25.05
|
25.20
|
24.00
|
24.00
|
24.45
|
20.32
|
133,400
|
|
|