|
Closing price on 9/10/2019
|
|
| Open |
19.40 |
| High |
19.40 |
| Low |
18.05 |
| Volume |
82,000 |
| Split-adjusted Price |
13.83 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2019
|
-0.50 / -2.58%
|
19.40
|
19.40
|
18.05
|
18.90
|
18.70
|
13.83
|
82,000
|
|
|
9/9/2019
|
-0.50 / -2.51%
|
19.90
|
20.00
|
19.40
|
19.40
|
19.55
|
14.19
|
33,610
|
|
|
9/6/2019
|
-0.55 / -2.69%
|
20.45
|
20.45
|
19.30
|
19.90
|
19.68
|
14.56
|
53,700
|
|
|
9/5/2019
|
-0.25 / -1.21%
|
20.70
|
20.70
|
20.00
|
20.45
|
20.46
|
14.96
|
42,610
|
|
|
9/4/2019
|
+0.10 / +0.49%
|
20.85
|
20.85
|
20.20
|
20.70
|
20.43
|
15.14
|
5,530
|
|
|
9/3/2019
|
-0.50 / -2.37%
|
21.80
|
21.80
|
20.60
|
20.60
|
20.98
|
15.07
|
189,528
|
|
|
8/30/2019
|
+0.60 / +2.93%
|
20.90
|
21.40
|
20.70
|
21.10
|
21.08
|
15.44
|
144,860
|
|
|
8/29/2019
|
-0.40 / -1.91%
|
21.00
|
21.15
|
20.50
|
20.50
|
20.79
|
15.00
|
64,490
|
|
|
8/28/2019
|
+0.95 / +4.76%
|
20.00
|
20.90
|
19.90
|
20.90
|
20.55
|
15.29
|
47,970
|
|
|
8/27/2019
|
-0.15 / -0.75%
|
20.40
|
20.40
|
19.95
|
19.95
|
20.01
|
14.59
|
25,490
|
|
|
8/26/2019
|
0.00 / 0.00%
|
20.10
|
20.50
|
19.85
|
20.10
|
20.05
|
14.70
|
59,760
|
|
|
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
|
|
|