|
Closing price on 8/23/2019
|
|
| Open |
20.60 |
| High |
20.80 |
| Low |
20.10 |
| Volume |
49,630 |
| Split-adjusted Price |
14.70 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2019
|
-0.70 / -3.37%
|
20.60
|
20.80
|
20.10
|
20.10
|
20.41
|
14.70
|
49,630
|
|
|
8/22/2019
|
+0.05 / +0.24%
|
20.60
|
20.80
|
20.50
|
20.80
|
20.71
|
15.22
|
28,640
|
|
|
8/21/2019
|
+0.10 / +0.48%
|
20.65
|
20.90
|
20.50
|
20.75
|
20.63
|
15.18
|
45,950
|
|
|
8/20/2019
|
+0.15 / +0.73%
|
20.35
|
20.75
|
20.20
|
20.65
|
20.44
|
15.11
|
58,260
|
|
|
8/19/2019
|
+0.10 / +0.49%
|
20.20
|
20.70
|
20.20
|
20.50
|
20.33
|
15.00
|
29,220
|
|
|
8/16/2019
|
-0.70 / -3.32%
|
21.10
|
21.10
|
20.40
|
20.40
|
20.68
|
14.92
|
65,850
|
|
|
8/15/2019
|
+0.20 / +0.96%
|
20.80
|
21.20
|
20.00
|
21.10
|
20.59
|
15.44
|
68,870
|
|
|
8/14/2019
|
+0.30 / +1.46%
|
20.60
|
21.85
|
20.60
|
20.90
|
20.83
|
15.29
|
43,160
|
|
|
8/13/2019
|
+0.05 / +0.24%
|
20.55
|
21.45
|
20.00
|
20.60
|
20.71
|
15.07
|
77,210
|
|
|
8/12/2019
|
-1.05 / -4.86%
|
21.40
|
21.40
|
20.50
|
20.55
|
20.84
|
15.03
|
82,020
|
|
|
8/9/2019
|
-0.60 / -2.70%
|
22.25
|
22.60
|
21.30
|
21.60
|
21.88
|
15.80
|
54,330
|
|
|
8/8/2019
|
+0.95 / +4.47%
|
22.00
|
22.70
|
22.00
|
22.20
|
22.57
|
16.24
|
390,000
|
|
|
8/7/2019
|
+1.35 / +6.78%
|
20.70
|
21.25
|
20.00
|
21.25
|
20.82
|
15.55
|
144,890
|
|
|
8/6/2019
|
0.00 / 0.00%
|
19.20
|
20.00
|
19.20
|
19.90
|
19.58
|
14.56
|
59,080
|
|
|
8/5/2019
|
-0.60 / -2.93%
|
20.45
|
20.50
|
19.50
|
19.90
|
20.07
|
14.56
|
403,450
|
|
|
8/2/2019
|
+0.20 / +0.99%
|
20.30
|
21.20
|
20.30
|
20.50
|
20.67
|
15.00
|
83,230
|
|
|
8/1/2019
|
+1.30 / +6.84%
|
19.00
|
20.30
|
19.00
|
20.30
|
19.94
|
14.85
|
222,090
|
|
|
7/31/2019
|
+0.05 / +0.26%
|
18.95
|
19.10
|
18.75
|
19.00
|
18.93
|
13.90
|
66,810
|
|
|
7/30/2019
|
+0.65 / +3.55%
|
18.50
|
19.20
|
18.35
|
18.95
|
18.79
|
13.86
|
51,560
|
|
|
7/29/2019
|
+0.10 / +0.55%
|
18.20
|
18.35
|
18.20
|
18.30
|
18.30
|
13.39
|
4,590
|
|
|
7/26/2019
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.20
|
18.20
|
18.40
|
13.31
|
5,490
|
|
|
7/25/2019
|
+0.30 / +1.66%
|
18.50
|
18.50
|
18.15
|
18.40
|
18.20
|
13.46
|
17,580
|
|
|
7/24/2019
|
-0.30 / -1.63%
|
18.40
|
18.50
|
18.00
|
18.10
|
18.15
|
13.24
|
405,400
|
|
|
7/23/2019
|
+0.05 / +0.27%
|
18.05
|
18.50
|
18.00
|
18.40
|
18.31
|
13.46
|
6,500
|
|
|
7/22/2019
|
-0.25 / -1.34%
|
18.90
|
18.90
|
18.30
|
18.35
|
18.49
|
13.42
|
11,250
|
|
|
7/19/2019
|
+0.60 / +3.33%
|
18.40
|
18.60
|
18.00
|
18.60
|
18.35
|
13.61
|
22,020
|
|
|
7/18/2019
|
+0.20 / +1.12%
|
18.20
|
18.20
|
17.80
|
18.00
|
17.99
|
13.17
|
8,170
|
|
|
7/17/2019
|
-0.50 / -2.73%
|
18.30
|
18.30
|
17.50
|
17.80
|
17.78
|
13.02
|
25,760
|
|
|
7/16/2019
|
0.00 / 0.00%
|
18.85
|
18.85
|
18.00
|
18.30
|
18.15
|
13.39
|
8,980
|
|
|
7/15/2019
|
+0.30 / +1.67%
|
18.40
|
18.40
|
17.20
|
18.30
|
17.85
|
13.39
|
15,570
|
|
|