|
Closing price on 10/8/2021
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.90 |
| Volume |
6,100 |
| Split-adjusted Price |
13.67 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/8/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.73
|
0
|
|
|
9/7/2021
|
0.00 / 0.00%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.30
|
12.08
|
10,700
|
|
|
9/6/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.08
|
0
|
|
|
9/1/2021
|
+0.80 / +4.94%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.80
|
12.23
|
3,600
|
|
|
8/31/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
0
|
|
|
8/30/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
0
|
|
|
8/27/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
0
|
|
|
8/26/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
0
|
|
|