|
Closing price on 10/20/2021
|
|
| Open |
20.40 |
| High |
20.80 |
| Low |
20.30 |
| Volume |
4,100 |
| Split-adjusted Price |
14.67 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2021
|
+1.40 / +7.37%
|
20.40
|
20.80
|
20.30
|
20.40
|
20.50
|
14.67
|
4,100
|
|
|
10/19/2021
|
-2.00 / -9.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
13.67
|
100
|
|
|
10/18/2021
|
+2.40 / +12.24%
|
19.60
|
22.00
|
19.50
|
22.00
|
21.00
|
15.83
|
8,300
|
|
|
10/15/2021
|
-0.80 / -4.04%
|
21.90
|
22.00
|
19.00
|
19.00
|
19.60
|
13.67
|
2,000
|
|
|
10/14/2021
|
+0.90 / +4.71%
|
18.50
|
20.00
|
18.50
|
20.00
|
19.80
|
14.39
|
5,500
|
|
|
10/13/2021
|
+0.10 / +0.52%
|
19.20
|
19.30
|
18.00
|
19.30
|
19.10
|
13.88
|
2,600
|
|
|
10/12/2021
|
-0.20 / -1.05%
|
19.20
|
19.20
|
18.80
|
18.80
|
19.20
|
13.52
|
2,100
|
|
|
10/11/2021
|
+0.10 / +0.53%
|
19.20
|
19.20
|
18.80
|
19.10
|
19.00
|
13.74
|
5,300
|
|
|
10/8/2021
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
13.67
|
6,100
|
|
|
10/7/2021
|
+1.20 / +6.74%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.90
|
13.67
|
3,800
|
|
|
10/6/2021
|
-1.10 / -5.88%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.80
|
12.66
|
2,000
|
|
|
10/5/2021
|
-1.80 / -9.42%
|
19.20
|
19.20
|
17.30
|
17.30
|
18.70
|
12.44
|
2,000
|
|
|
10/4/2021
|
+1.40 / +7.91%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
13.74
|
8,000
|
|
|
10/1/2021
|
+0.50 / +2.86%
|
17.50
|
18.00
|
17.10
|
18.00
|
17.70
|
12.95
|
900
|
|
|
9/30/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.59
|
0
|
|
|
9/29/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.59
|
0
|
|
|
9/28/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.59
|
0
|
|
|
9/27/2021
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.59
|
200
|
|
|
9/24/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.52
|
0
|
|
|
9/23/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.52
|
0
|
|
|
9/22/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.52
|
0
|
|
|
9/21/2021
|
-0.70 / -4.12%
|
17.50
|
17.50
|
16.30
|
16.30
|
17.40
|
11.73
|
1,700
|
|
|
9/20/2021
|
+0.30 / +1.80%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.23
|
2,000
|
|
|
9/17/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.01
|
200
|
|
|
9/16/2021
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.01
|
1,000
|
|
|
9/15/2021
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
11.94
|
0
|
|
|
9/14/2021
|
+0.20 / +1.22%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
11.94
|
3,200
|
|
|
9/13/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.80
|
0
|
|
|
9/10/2021
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.80
|
2,100
|
|
|
9/9/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.73
|
0
|
|
|