Closing price on 11/18/2021
|
|
Open |
19.00 |
High |
19.00 |
Low |
19.00 |
Volume |
0 |
Split-adjusted Price |
14.52 |
|
|
ISH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/18/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.52
|
0
|
|
11/17/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.52
|
0
|
|
11/16/2021
|
-0.70 / -3.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.52
|
200
|
|
11/15/2021
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.05
|
0
|
|
11/12/2021
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.05
|
0
|
|
11/11/2021
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.70
|
14.98
|
300
|
|
11/10/2021
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.60
|
15.28
|
50,900
|
|
11/9/2021
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
14.98
|
0
|
|
11/8/2021
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.50
|
19.50
|
19.59
|
14.90
|
800
|
|
11/5/2021
|
+0.60 / +3.16%
|
18.90
|
19.60
|
18.90
|
19.60
|
19.50
|
14.98
|
1,500
|
|
11/4/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.52
|
0
|
|
11/3/2021
|
-0.40 / -2.07%
|
19.10
|
19.10
|
18.90
|
18.90
|
19.00
|
14.44
|
700
|
|
11/2/2021
|
-1.60 / -7.73%
|
20.00
|
20.00
|
19.00
|
19.10
|
19.30
|
14.59
|
2,100
|
|
11/1/2021
|
+1.80 / +9.52%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
15.82
|
100
|
|
10/29/2021
|
+0.70 / +3.83%
|
18.40
|
19.00
|
18.40
|
19.00
|
18.90
|
14.52
|
2,200
|
|
10/28/2021
|
-0.30 / -1.61%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
13.98
|
1,000
|
|
10/27/2021
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
14.21
|
0
|
|
10/26/2021
|
-0.50 / -2.60%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.60
|
14.29
|
700
|
|
10/25/2021
|
+1.00 / +5.41%
|
18.50
|
19.50
|
18.30
|
19.50
|
19.20
|
14.90
|
2,800
|
|
10/22/2021
|
-1.30 / -6.57%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.14
|
1,000
|
|
10/21/2021
|
+0.20 / +1.04%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.80
|
14.90
|
500
|
|
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
|
|
|