|
Closing price on 9/8/2020
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
21,930 |
| Split-adjusted Price |
13.52 |
|
|
ILB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2020
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.60
|
15.70
|
15.71
|
12.56
|
29,400
|
|
|
8/13/2020
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.30
|
15.70
|
15.58
|
12.56
|
620
|
|
|
8/12/2020
|
+0.10 / +0.64%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.60
|
12.56
|
1,100
|
|
|
8/11/2020
|
0.00 / 0.00%
|
15.35
|
15.80
|
15.35
|
15.60
|
15.55
|
12.48
|
7,010
|
|
|
8/10/2020
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.57
|
12.48
|
13,100
|
|
|
8/7/2020
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.40
|
9,520
|
|
|
8/6/2020
|
-0.05 / -0.32%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.65
|
12.48
|
2,910
|
|
|
8/5/2020
|
+0.15 / +0.97%
|
15.50
|
15.70
|
15.50
|
15.65
|
15.60
|
12.52
|
18,720
|
|
|
8/4/2020
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.39
|
12.40
|
15,660
|
|
|
8/3/2020
|
+0.10 / +0.66%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.21
|
12.16
|
3,090
|
|
|
7/31/2020
|
0.00 / 0.00%
|
15.10
|
15.15
|
15.00
|
15.10
|
15.10
|
12.08
|
21,190
|
|
|
7/30/2020
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.13
|
12.08
|
30,210
|
|
|
7/29/2020
|
-0.20 / -1.31%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.05
|
12.08
|
16,740
|
|
|
7/28/2020
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.19
|
12.24
|
21,720
|
|
|