|
Closing price on 9/28/2020
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.90 |
| Volume |
81,430 |
| Split-adjusted Price |
13.68 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
+0.20 / +1.18%
|
17.20
|
17.20
|
16.90
|
17.10
|
16.91
|
13.68
|
81,430
|
|
|
9/25/2020
|
-0.10 / -0.59%
|
17.00
|
17.15
|
16.90
|
16.90
|
16.91
|
13.52
|
34,240
|
|
|
9/24/2020
|
-0.10 / -0.58%
|
17.00
|
17.05
|
16.85
|
17.00
|
16.95
|
13.60
|
7,140
|
|
|
9/23/2020
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.60
|
17.10
|
17.10
|
13.68
|
110
|
|
|
9/22/2020
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
17.00
|
16.91
|
13.60
|
77,980
|
|
|
9/21/2020
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.95
|
13.60
|
12,330
|
|
|
9/18/2020
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.00
|
16.91
|
13.60
|
38,610
|
|
|
9/17/2020
|
-0.05 / -0.29%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.94
|
13.60
|
33,480
|
|
|
9/16/2020
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.05
|
17.08
|
13.64
|
11,240
|
|
|
9/15/2020
|
+0.15 / +0.89%
|
17.00
|
17.10
|
17.00
|
17.05
|
17.00
|
13.64
|
34,230
|
|
|
9/14/2020
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.83
|
13.52
|
30,360
|
|
|
9/11/2020
|
-0.10 / -0.59%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.73
|
13.44
|
16,860
|
|
|
9/10/2020
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.71
|
13.52
|
15,080
|
|
|
9/9/2020
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.82
|
13.44
|
9,630
|
|
|
9/8/2020
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.80
|
16.90
|
16.83
|
13.52
|
21,930
|
|
|
9/7/2020
|
+0.10 / +0.59%
|
17.20
|
17.20
|
16.80
|
17.00
|
17.05
|
13.60
|
1,510
|
|
|
9/4/2020
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.95
|
13.52
|
600
|
|
|
9/3/2020
|
+0.10 / +0.59%
|
17.40
|
17.40
|
16.70
|
17.00
|
16.93
|
13.60
|
11,810
|
|
|
9/1/2020
|
-0.10 / -0.59%
|
17.35
|
17.35
|
16.90
|
16.90
|
16.98
|
13.52
|
7,010
|
|
|
8/31/2020
|
+0.10 / +0.59%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.05
|
13.60
|
4,750
|
|
|
8/28/2020
|
-0.10 / -0.59%
|
16.90
|
16.95
|
16.90
|
16.90
|
16.91
|
13.52
|
29,120
|
|
|
8/27/2020
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.90
|
13.60
|
26,510
|
|
|
8/26/2020
|
-0.25 / -1.46%
|
17.45
|
17.45
|
16.90
|
16.90
|
17.18
|
13.52
|
3,740
|
|
|
8/25/2020
|
+0.05 / +0.29%
|
17.50
|
17.50
|
17.15
|
17.15
|
17.33
|
13.72
|
40
|
|
|
8/24/2020
|
+0.20 / +1.18%
|
17.60
|
17.60
|
16.60
|
17.10
|
16.88
|
13.68
|
33,290
|
|
|
8/21/2020
|
+0.40 / +2.42%
|
17.40
|
17.40
|
16.70
|
16.90
|
16.88
|
13.52
|
3,970
|
|
|
8/20/2020
|
+0.70 / +4.43%
|
16.90
|
16.90
|
16.00
|
16.50
|
16.37
|
13.20
|
19,970
|
|
|
8/19/2020
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.88
|
12.64
|
570
|
|
|
8/18/2020
|
+0.15 / +0.95%
|
15.85
|
16.00
|
15.85
|
16.00
|
15.89
|
12.80
|
10,760
|
|
|
8/17/2020
|
+0.15 / +0.96%
|
16.75
|
16.75
|
15.70
|
15.85
|
15.86
|
12.68
|
6,370
|
|
|