|
Closing price on 1/11/2023
|
|
| Open |
18.80 |
| High |
19.50 |
| Low |
18.80 |
| Volume |
3,800 |
| Split-adjusted Price |
17.06 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2023
|
+0.50 / +2.63%
|
18.80
|
19.50
|
18.80
|
19.50
|
19.00
|
17.06
|
3,800
|
|
|
1/10/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.63
|
0
|
|
|
1/9/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.63
|
0
|
|
|
1/6/2023
|
-1.50 / -7.32%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.63
|
1,200
|
|
|
1/5/2023
|
+1.00 / +5.21%
|
21.00
|
21.00
|
20.20
|
20.20
|
20.50
|
17.68
|
300
|
|
|
1/4/2023
|
+0.20 / +1.05%
|
21.40
|
21.40
|
19.00
|
19.20
|
19.20
|
16.80
|
2,100
|
|
|
1/3/2023
|
+0.50 / +2.63%
|
18.90
|
19.50
|
18.90
|
19.50
|
19.00
|
17.06
|
5,200
|
|
|
12/30/2022
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.90
|
19.00
|
19.00
|
16.63
|
1,600
|
|
|
12/29/2022
|
+1.20 / +6.78%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
16.54
|
100
|
|
|
12/28/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.49
|
0
|
|
|
12/27/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.49
|
0
|
|
|
12/26/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.49
|
0
|
|
|
12/23/2022
|
-0.80 / -4.15%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
15.49
|
3,100
|
|
|
12/22/2022
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
16.16
|
0
|
|
|
12/21/2022
|
+1.30 / +7.22%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
16.16
|
100
|
|
|
12/20/2022
|
-1.10 / -5.76%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.07
|
100
|
|
|
12/19/2022
|
+0.40 / +2.14%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
15.99
|
400
|
|
|
12/16/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.60
|
18.70
|
18.70
|
15.66
|
2,900
|
|
|
12/15/2022
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
15.66
|
0
|
|
|
12/14/2022
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
15.66
|
0
|
|
|
12/13/2022
|
-0.60 / -3.14%
|
19.00
|
19.10
|
18.50
|
18.50
|
18.70
|
15.49
|
2,100
|
|
|
12/12/2022
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
15.99
|
100
|
|
|
12/9/2022
|
-0.30 / -1.55%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.10
|
15.91
|
1,600
|
|
|
12/8/2022
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
16.16
|
0
|
|
|
12/7/2022
|
+0.20 / +1.04%
|
19.20
|
19.40
|
19.20
|
19.40
|
19.30
|
16.24
|
900
|
|
|
12/6/2022
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
16.07
|
400
|
|
|
12/5/2022
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.10
|
15.99
|
700
|
|
|
12/2/2022
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
15.99
|
900
|
|
|
12/1/2022
|
-0.40 / -2.09%
|
19.10
|
19.20
|
18.70
|
18.70
|
19.10
|
15.66
|
4,000
|
|
|
11/30/2022
|
+0.60 / +3.24%
|
18.60
|
19.30
|
18.60
|
19.10
|
19.10
|
15.99
|
700
|
|
|