|
Closing price on 12/1/2022
|
|
| Open |
19.10 |
| High |
19.20 |
| Low |
18.70 |
| Volume |
4,000 |
| Split-adjusted Price |
15.66 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
-0.40 / -2.09%
|
19.10
|
19.20
|
18.70
|
18.70
|
19.10
|
15.66
|
4,000
|
|
|
11/30/2022
|
+0.60 / +3.24%
|
18.60
|
19.30
|
18.60
|
19.10
|
19.10
|
15.99
|
700
|
|
|
11/29/2022
|
+0.20 / +1.08%
|
18.50
|
18.70
|
18.40
|
18.70
|
18.50
|
15.66
|
4,600
|
|
|
11/28/2022
|
-0.20 / -1.07%
|
18.50
|
18.70
|
18.50
|
18.50
|
18.50
|
15.49
|
2,000
|
|
|
11/25/2022
|
+1.80 / +10.17%
|
18.10
|
19.50
|
18.10
|
19.50
|
18.70
|
16.32
|
19,200
|
|
|
11/24/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.82
|
0
|
|
|
11/23/2022
|
-0.10 / -0.57%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.70
|
14.57
|
700
|
|
|
11/22/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.65
|
1,100
|
|
|
11/21/2022
|
+1.10 / +6.29%
|
17.50
|
18.60
|
17.40
|
18.60
|
17.50
|
15.57
|
2,000
|
|
|
11/18/2022
|
+0.20 / +1.20%
|
19.00
|
19.00
|
16.90
|
16.90
|
17.50
|
14.15
|
4,300
|
|
|
11/17/2022
|
+2.10 / +14.38%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.98
|
2,200
|
|
|
11/16/2022
|
+0.20 / +1.19%
|
18.90
|
18.90
|
14.30
|
17.00
|
14.60
|
14.23
|
68,700
|
|
|
11/15/2022
|
-0.50 / -2.54%
|
17.00
|
19.20
|
16.80
|
19.20
|
16.80
|
16.07
|
12,800
|
|
|
11/14/2022
|
+2.50 / +14.53%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.49
|
100
|
|
|
11/11/2022
|
-3.00 / -14.93%
|
19.50
|
20.90
|
17.10
|
17.10
|
17.20
|
14.32
|
57,100
|
|
|
11/10/2022
|
-0.60 / -2.86%
|
20.00
|
20.90
|
20.00
|
20.40
|
20.10
|
17.08
|
1,200
|
|
|
11/9/2022
|
-0.30 / -1.41%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.58
|
600
|
|
|
11/8/2022
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
17.83
|
0
|
|
|
11/7/2022
|
+1.00 / +4.95%
|
21.20
|
21.30
|
21.20
|
21.20
|
21.30
|
17.75
|
800
|
|
|
11/4/2022
|
-1.00 / -4.72%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
16.91
|
500
|
|
|
11/3/2022
|
-0.70 / -3.33%
|
21.50
|
21.50
|
20.30
|
20.30
|
21.20
|
16.99
|
400
|
|
|
11/2/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.58
|
0
|
|
|
11/1/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.58
|
2,000
|
|
|
10/31/2022
|
-0.50 / -2.38%
|
21.00
|
21.50
|
20.50
|
20.50
|
21.00
|
17.16
|
2,800
|
|
|
10/28/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.58
|
0
|
|
|
10/27/2022
|
+0.40 / +1.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.58
|
1,000
|
|
|
10/26/2022
|
-0.20 / -0.96%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
17.25
|
300
|
|
|
10/25/2022
|
0.00 / 0.00%
|
20.50
|
21.50
|
20.50
|
21.50
|
20.80
|
18.00
|
400
|
|
|
10/24/2022
|
+0.50 / +2.39%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.50
|
17.92
|
200
|
|
|
10/21/2022
|
-2.30 / -10.22%
|
21.00
|
21.00
|
20.20
|
20.20
|
20.90
|
16.91
|
1,200
|
|
|