|
|
Closing price on 8/3/2020
|
|
| Open |
15.00 |
| High |
15.30 |
| Low |
15.00 |
| Volume |
3,090 |
| Split-adjusted Price |
9.75 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2020
|
+0.10 / +0.66%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.21
|
9.75
|
3,090
|
|
|
7/31/2020
|
0.00 / 0.00%
|
15.10
|
15.15
|
15.00
|
15.10
|
15.10
|
9.69
|
21,190
|
|
|
7/30/2020
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.13
|
9.69
|
30,210
|
|
|
7/29/2020
|
-0.20 / -1.31%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.05
|
9.69
|
16,740
|
|
|
7/28/2020
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.19
|
9.82
|
21,720
|
|
|
7/27/2020
|
-0.55 / -3.51%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.21
|
9.69
|
63,180
|
|
|
7/24/2020
|
-0.05 / -0.32%
|
15.65
|
15.90
|
15.50
|
15.65
|
15.69
|
10.04
|
22,940
|
|
|
7/23/2020
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.07
|
21,510
|
|
|
7/22/2020
|
+0.15 / +0.96%
|
15.65
|
15.80
|
15.65
|
15.80
|
15.73
|
10.14
|
16,660
|
|
|
7/21/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.65
|
15.65
|
15.83
|
10.04
|
1,200
|
|
|
7/20/2020
|
+0.05 / +0.32%
|
15.60
|
15.65
|
15.60
|
15.65
|
15.63
|
10.04
|
1,710
|
|
|
7/17/2020
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.56
|
10.01
|
9,510
|
|
|
7/16/2020
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.50
|
15.65
|
15.58
|
10.04
|
11,360
|
|
|
7/15/2020
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.50
|
15.65
|
15.63
|
10.04
|
17,790
|
|
|
7/14/2020
|
+0.05 / +0.32%
|
15.75
|
15.75
|
15.60
|
15.65
|
15.63
|
10.04
|
16,960
|
|
|
7/13/2020
|
0.00 / 0.00%
|
15.60
|
15.75
|
15.60
|
15.60
|
15.70
|
10.01
|
13,690
|
|
|
7/10/2020
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.58
|
10.01
|
6,390
|
|
|
7/9/2020
|
-0.05 / -0.32%
|
15.65
|
15.65
|
15.40
|
15.60
|
15.64
|
10.01
|
6,840
|
|
|
7/8/2020
|
-0.15 / -0.95%
|
15.60
|
15.65
|
15.60
|
15.65
|
15.63
|
10.04
|
1,510
|
|
|
7/7/2020
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.65
|
10.14
|
12,840
|
|
|
7/6/2020
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.63
|
10.20
|
53,288
|
|
|
7/3/2020
|
+0.40 / +2.56%
|
15.60
|
16.10
|
15.00
|
16.00
|
15.38
|
10.27
|
1,170
|
|
|
7/2/2020
|
-0.40 / -2.50%
|
16.70
|
16.70
|
15.60
|
15.60
|
15.76
|
10.01
|
11,420
|
|
|
7/1/2020
|
-1.50 / -8.57%
|
16.70
|
16.70
|
15.00
|
16.00
|
16.22
|
10.27
|
32,730
|
|
|
6/30/2020
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.58
|
10.27
|
61,510
|
|
|
6/29/2020
|
+0.15 / +0.86%
|
17.60
|
17.60
|
17.35
|
17.60
|
17.50
|
10.32
|
62,270
|
|
|
6/26/2020
|
+0.35 / +2.05%
|
17.35
|
17.45
|
17.30
|
17.45
|
17.35
|
10.24
|
66,430
|
|
|
6/25/2020
|
-0.30 / -1.72%
|
17.45
|
17.45
|
17.10
|
17.10
|
17.24
|
10.03
|
76,560
|
|
|
6/24/2020
|
+0.05 / +0.29%
|
17.40
|
17.60
|
17.30
|
17.40
|
17.40
|
10.21
|
47,230
|
|
|
6/23/2020
|
-0.15 / -0.86%
|
17.50
|
17.60
|
17.35
|
17.35
|
17.43
|
10.18
|
23,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|