|
Closing price on 9/27/2019
|
|
| Open |
18.85 |
| High |
18.90 |
| Low |
18.50 |
| Volume |
5,320 |
| Split-adjusted Price |
13.75 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2019
|
0.00 / 0.00%
|
18.85
|
18.90
|
18.50
|
18.80
|
18.61
|
13.75
|
5,320
|
|
|
9/26/2019
|
+0.05 / +0.27%
|
18.75
|
19.00
|
18.75
|
18.80
|
18.75
|
13.75
|
3,040
|
|
|
9/25/2019
|
+0.25 / +1.35%
|
19.20
|
19.20
|
18.50
|
18.75
|
18.60
|
13.72
|
8,120
|
|
|
9/24/2019
|
-0.30 / -1.60%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.71
|
13.53
|
5,560
|
|
|
9/23/2019
|
-0.20 / -1.05%
|
18.65
|
19.00
|
18.60
|
18.80
|
18.92
|
13.75
|
15,860
|
|
|
9/20/2019
|
-0.40 / -2.06%
|
19.40
|
19.40
|
18.80
|
19.00
|
18.85
|
13.90
|
9,710
|
|
|
9/19/2019
|
+0.10 / +0.52%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.25
|
14.19
|
2,650
|
|
|
9/18/2019
|
+0.30 / +1.58%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.13
|
14.12
|
7,790
|
|
|
9/17/2019
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.90
|
19.00
|
19.02
|
13.90
|
11,780
|
|
|
9/16/2019
|
-0.10 / -0.52%
|
19.00
|
19.40
|
18.85
|
19.00
|
18.97
|
13.90
|
15,180
|
|
|
9/13/2019
|
+0.20 / +1.06%
|
19.50
|
19.50
|
18.90
|
19.10
|
18.93
|
13.97
|
20,710
|
|
|
9/12/2019
|
0.00 / 0.00%
|
18.90
|
19.20
|
18.70
|
18.90
|
19.03
|
13.83
|
10,930
|
|
|
9/11/2019
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.65
|
18.90
|
18.97
|
13.83
|
12,650
|
|
|
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
|
|
|