|
Closing price on 10/9/2020
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.50 |
| Volume |
2,500 |
| Split-adjusted Price |
12.02 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2020
|
+0.70 / +4.17%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.02
|
2,500
|
|
|
10/8/2020
|
-0.20 / -1.18%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.87
|
11.54
|
5,000
|
|
|
10/7/2020
|
-0.50 / -2.86%
|
17.20
|
17.20
|
16.80
|
17.00
|
17.04
|
11.68
|
7,500
|
|
|
10/6/2020
|
-0.50 / -2.78%
|
16.80
|
18.00
|
16.80
|
17.50
|
17.05
|
12.02
|
6,800
|
|
|
10/5/2020
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.36
|
500
|
|
|
10/2/2020
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
12.43
|
17,500
|
|
|
10/1/2020
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.96
|
12.36
|
500
|
|
|
9/30/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.36
|
800
|
|
|
9/29/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.36
|
11,500
|
|
|
9/28/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.36
|
6,500
|
|
|
9/25/2020
|
+0.20 / +1.12%
|
16.50
|
18.00
|
16.50
|
18.00
|
17.99
|
12.36
|
11,100
|
|
|
9/24/2020
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
12.23
|
10,000
|
|
|
9/23/2020
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
12.29
|
9,400
|
|
|
9/22/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.36
|
4,000
|
|
|
9/21/2020
|
+0.10 / +0.56%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.36
|
6,600
|
|
|
9/18/2020
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.20
|
18.00
|
17.91
|
12.36
|
3,500
|
|
|
9/17/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.36
|
8,500
|
|
|
9/16/2020
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.36
|
6,400
|
|
|
9/15/2020
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
11.81
|
0
|
|
|
9/14/2020
|
+0.80 / +4.85%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.19
|
11.88
|
33,600
|
|
|
9/11/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.33
|
300
|
|
|
9/10/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.33
|
0
|
|
|
9/9/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.33
|
0
|
|
|
9/8/2020
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.33
|
39,600
|
|
|
9/7/2020
|
0.00 / 0.00%
|
15.50
|
16.50
|
15.50
|
16.00
|
16.20
|
10.99
|
96,500
|
|
|
9/4/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.99
|
0
|
|
|
9/3/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.99
|
0
|
|
|
9/1/2020
|
-0.30 / -1.82%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.03
|
11.13
|
15,000
|
|
|
8/31/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.33
|
0
|
|
|
8/28/2020
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.33
|
500
|
|
|