|
Closing price on 1/30/2024
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.50 |
| Volume |
900 |
| Split-adjusted Price |
20.86 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.86
|
900
|
|
|
1/29/2024
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
20.86
|
2,100
|
|
|
1/26/2024
|
+0.20 / +0.90%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.50
|
20.86
|
4,500
|
|
|
1/25/2024
|
-0.40 / -1.77%
|
23.50
|
23.50
|
22.20
|
22.20
|
22.30
|
20.58
|
19,700
|
|
|
1/24/2024
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
20.95
|
0
|
|
|
1/23/2024
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
20.95
|
0
|
|
|
1/22/2024
|
-0.30 / -1.31%
|
22.80
|
22.80
|
22.40
|
22.60
|
22.60
|
20.95
|
6,300
|
|
|
1/19/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.90
|
21.04
|
1,100
|
|
|
1/18/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.60
|
22.80
|
22.70
|
21.14
|
5,400
|
|
|
1/17/2024
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.50
|
22.70
|
22.80
|
21.04
|
7,400
|
|
|
1/16/2024
|
+0.40 / +1.80%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
20.95
|
1,000
|
|
|
1/15/2024
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.10
|
22.50
|
22.20
|
20.86
|
23,800
|
|
|
1/12/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.86
|
0
|
|
|
1/11/2024
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.86
|
300
|
|
|
1/10/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.39
|
1,900
|
|
|
1/9/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.39
|
500
|
|
|
1/8/2024
|
+0.10 / +0.46%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.39
|
100
|
|
|
1/5/2024
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
20.30
|
200
|
|
|
1/4/2024
|
-0.30 / -1.35%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
20.30
|
1,800
|
|
|
1/3/2024
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
20.58
|
0
|
|
|
1/2/2024
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
20.58
|
200
|
|
|
12/29/2023
|
0.00 / 0.00%
|
21.90
|
23.10
|
21.80
|
23.10
|
22.20
|
21.41
|
3,200
|
|
|
12/28/2023
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
21.41
|
500
|
|
|
12/27/2023
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
21.41
|
1,000
|
|
|
12/26/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.32
|
4,200
|
|
|
12/25/2023
|
-1.50 / -6.12%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.32
|
500
|
|
|
12/22/2023
|
+2.40 / +10.86%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.71
|
200
|
|
|
12/21/2023
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
20.49
|
1,200
|
|
|
12/20/2023
|
0.00 / 0.00%
|
21.90
|
22.30
|
21.90
|
21.90
|
22.10
|
20.30
|
2,800
|
|
|
12/19/2023
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
20.30
|
0
|
|
|