|
Closing price on 10/4/2022
|
|
| Open |
20.10 |
| High |
20.10 |
| Low |
20.00 |
| Volume |
3,300 |
| Split-adjusted Price |
16.74 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2022
|
-0.60 / -2.91%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
16.74
|
3,300
|
|
|
10/3/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
17.25
|
2,900
|
|
|
9/30/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
17.25
|
100
|
|
|
9/29/2022
|
+0.30 / +1.48%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
17.25
|
2,100
|
|
|
9/28/2022
|
-0.40 / -1.94%
|
20.60
|
20.60
|
20.20
|
20.20
|
20.30
|
16.91
|
1,000
|
|
|
9/27/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
17.25
|
2,200
|
|
|
9/26/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
17.25
|
200
|
|
|
9/23/2022
|
+0.20 / +0.97%
|
18.70
|
20.80
|
18.70
|
20.80
|
20.60
|
17.41
|
5,300
|
|
|
9/22/2022
|
-1.00 / -4.74%
|
18.20
|
22.80
|
18.20
|
20.10
|
20.60
|
16.83
|
700
|
|
|
9/21/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
19.60
|
21.20
|
21.10
|
17.75
|
10,100
|
|
|
9/20/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
17.75
|
4,600
|
|
|
9/19/2022
|
+0.30 / +1.44%
|
22.00
|
22.00
|
20.90
|
21.20
|
21.20
|
17.75
|
4,700
|
|
|
9/16/2022
|
-0.80 / -3.40%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.90
|
17.34
|
7,700
|
|
|
9/15/2022
|
+0.90 / +4.05%
|
23.90
|
23.90
|
23.10
|
23.10
|
23.50
|
17.65
|
200
|
|
|
9/14/2022
|
+0.70 / +3.11%
|
22.30
|
23.20
|
22.00
|
23.20
|
22.20
|
17.73
|
1,300
|
|
|
9/13/2022
|
-0.60 / -2.60%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.50
|
17.19
|
3,900
|
|
|
9/12/2022
|
+0.40 / +1.80%
|
22.50
|
24.00
|
22.50
|
22.60
|
23.10
|
17.27
|
5,100
|
|
|
9/9/2022
|
-0.80 / -3.51%
|
22.50
|
22.80
|
22.00
|
22.00
|
22.20
|
16.81
|
15,600
|
|
|
9/8/2022
|
+0.40 / +1.79%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.80
|
17.42
|
2,600
|
|
|
9/7/2022
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.11
|
1,000
|
|
|
9/6/2022
|
-0.40 / -1.77%
|
24.90
|
24.90
|
22.00
|
22.20
|
22.30
|
16.96
|
7,000
|
|
|
9/5/2022
|
+0.40 / +1.81%
|
24.70
|
24.70
|
22.00
|
22.50
|
22.60
|
17.19
|
700
|
|
|
8/31/2022
|
-0.40 / -1.78%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
16.89
|
5,800
|
|
|
8/30/2022
|
0.00 / 0.00%
|
25.20
|
25.20
|
22.00
|
22.00
|
22.50
|
16.81
|
1,100
|
|
|
8/29/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.81
|
6,300
|
|
|
8/26/2022
|
-0.70 / -3.14%
|
22.90
|
22.90
|
21.60
|
21.60
|
22.00
|
16.50
|
36,700
|
|
|
8/25/2022
|
-0.80 / -3.49%
|
23.00
|
23.00
|
22.00
|
22.10
|
22.30
|
16.89
|
4,500
|
|
|
8/24/2022
|
+1.80 / +8.53%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
17.50
|
100
|
|
|
8/23/2022
|
-0.10 / -0.46%
|
21.50
|
21.80
|
21.00
|
21.50
|
21.10
|
16.43
|
2,100
|
|
|
8/22/2022
|
+0.30 / +1.41%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
16.50
|
200
|
|
|