|
Closing price on 9/23/2021
|
|
| Open |
34.50 |
| High |
34.50 |
| Low |
33.00 |
| Volume |
55,800 |
| Split-adjusted Price |
21.34 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2021
|
0.00 / 0.00%
|
34.50
|
34.50
|
33.00
|
33.10
|
33.46
|
21.34
|
55,800
|
|
|
9/22/2021
|
+0.60 / +1.85%
|
32.40
|
33.10
|
32.40
|
33.10
|
32.80
|
21.34
|
33,200
|
|
|
9/21/2021
|
-0.65 / -1.96%
|
32.00
|
33.15
|
32.00
|
32.50
|
32.41
|
20.95
|
182,500
|
|
|
9/20/2021
|
-0.95 / -2.79%
|
34.10
|
34.50
|
33.00
|
33.15
|
33.84
|
21.37
|
125,100
|
|
|
9/17/2021
|
+1.50 / +4.60%
|
32.80
|
34.40
|
32.70
|
34.10
|
33.85
|
21.98
|
173,500
|
|
|
9/16/2021
|
-0.10 / -0.31%
|
32.70
|
33.00
|
32.40
|
32.60
|
32.66
|
21.02
|
36,900
|
|
|
9/15/2021
|
+0.40 / +1.24%
|
32.20
|
33.00
|
32.00
|
32.70
|
32.68
|
21.08
|
99,200
|
|
|
9/14/2021
|
-0.30 / -0.92%
|
32.20
|
33.00
|
32.10
|
32.30
|
32.36
|
20.82
|
96,900
|
|
|
9/13/2021
|
-0.40 / -1.21%
|
33.00
|
33.00
|
32.50
|
32.60
|
32.67
|
21.02
|
127,700
|
|
|
9/10/2021
|
-0.40 / -1.20%
|
33.40
|
33.50
|
32.80
|
33.00
|
33.13
|
21.27
|
83,100
|
|
|
9/9/2021
|
+0.60 / +1.83%
|
33.75
|
33.75
|
32.60
|
33.40
|
33.24
|
21.53
|
104,600
|
|
|
9/8/2021
|
-0.40 / -1.20%
|
32.60
|
32.95
|
32.20
|
32.80
|
32.58
|
21.14
|
255,500
|
|
|
9/7/2021
|
-1.30 / -3.77%
|
34.90
|
34.90
|
33.20
|
33.20
|
33.85
|
21.40
|
190,600
|
|
|
9/6/2021
|
-0.10 / -0.29%
|
35.30
|
35.50
|
34.50
|
34.50
|
34.87
|
22.24
|
256,100
|
|
|
9/1/2021
|
+1.50 / +4.53%
|
33.30
|
34.60
|
33.00
|
34.60
|
34.11
|
22.30
|
279,700
|
|
|
8/31/2021
|
+0.20 / +0.61%
|
32.90
|
33.10
|
32.05
|
33.10
|
32.67
|
21.34
|
236,100
|
|
|
8/30/2021
|
+0.50 / +1.54%
|
33.30
|
33.30
|
32.60
|
32.90
|
32.93
|
21.21
|
205,300
|
|
|
8/27/2021
|
+0.70 / +2.21%
|
31.70
|
32.70
|
31.65
|
32.40
|
32.10
|
20.89
|
266,400
|
|
|
8/26/2021
|
+1.25 / +4.11%
|
30.55
|
32.55
|
30.55
|
31.70
|
32.08
|
20.44
|
206,800
|
|
|
8/25/2021
|
+0.15 / +0.50%
|
30.00
|
30.50
|
29.50
|
30.45
|
29.85
|
19.63
|
162,900
|
|
|
8/24/2021
|
-1.25 / -3.96%
|
31.10
|
31.40
|
29.35
|
30.30
|
30.36
|
19.53
|
230,600
|
|
|
8/23/2021
|
-0.25 / -0.79%
|
31.70
|
32.00
|
31.20
|
31.55
|
31.71
|
20.34
|
137,900
|
|
|
8/20/2021
|
-0.25 / -0.78%
|
32.90
|
32.90
|
31.00
|
31.80
|
32.13
|
20.50
|
312,900
|
|
|
8/19/2021
|
-0.05 / -0.16%
|
32.80
|
32.80
|
32.00
|
32.05
|
32.15
|
20.66
|
117,600
|
|
|
8/18/2021
|
+0.10 / +0.31%
|
31.40
|
32.80
|
31.30
|
32.10
|
32.13
|
20.69
|
172,400
|
|
|
8/17/2021
|
-1.50 / -4.48%
|
33.40
|
33.40
|
31.20
|
32.00
|
32.08
|
20.63
|
236,500
|
|
|
8/16/2021
|
-1.00 / -2.90%
|
34.40
|
35.00
|
33.50
|
33.50
|
34.13
|
21.60
|
216,500
|
|
|
8/13/2021
|
+1.10 / +3.29%
|
33.00
|
34.50
|
31.30
|
34.50
|
32.11
|
22.24
|
334,400
|
|
|
8/12/2021
|
-2.25 / -6.31%
|
35.85
|
36.10
|
33.40
|
33.40
|
34.36
|
21.53
|
624,800
|
|
|
8/11/2021
|
+1.15 / +3.33%
|
34.50
|
36.50
|
34.50
|
35.65
|
35.97
|
22.98
|
436,000
|
|
|