Closing price on 12/22/2023
|
|
Open |
24.50 |
High |
24.50 |
Low |
24.50 |
Volume |
200 |
Split-adjusted Price |
22.71 |
|
|
ISH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/22/2023
|
+2.40 / +10.86%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.71
|
200
|
|
12/21/2023
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
20.49
|
1,200
|
|
12/20/2023
|
0.00 / 0.00%
|
21.90
|
22.30
|
21.90
|
21.90
|
22.10
|
20.30
|
2,800
|
|
12/19/2023
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
20.30
|
0
|
|
12/18/2023
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
20.30
|
0
|
|
12/15/2023
|
+0.50 / +2.34%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.90
|
20.30
|
2,700
|
|
12/14/2023
|
+0.10 / +0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
19.84
|
100
|
|
12/13/2023
|
0.00 / 0.00%
|
21.20
|
21.90
|
21.20
|
21.90
|
21.30
|
20.30
|
2,500
|
|
12/12/2023
|
+0.80 / +3.79%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
20.30
|
100
|
|
12/11/2023
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
19.56
|
0
|
|
12/8/2023
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
19.56
|
0
|
|
12/7/2023
|
-0.80 / -3.65%
|
21.50
|
21.50
|
21.00
|
21.10
|
21.10
|
19.56
|
10,000
|
|
12/6/2023
|
-0.50 / -2.27%
|
22.00
|
22.10
|
21.50
|
21.50
|
21.90
|
19.93
|
17,000
|
|
12/5/2023
|
-0.30 / -1.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.39
|
2,000
|
|
12/4/2023
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
20.67
|
1,000
|
|
12/1/2023
|
+1.70 / +8.10%
|
22.00
|
22.70
|
21.90
|
22.70
|
22.30
|
21.04
|
4,200
|
|
11/30/2023
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.47
|
5,000
|
|
11/29/2023
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.47
|
0
|
|
11/28/2023
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.90
|
20.90
|
21.00
|
19.37
|
1,100
|
|
11/27/2023
|
+0.20 / +0.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.47
|
200
|
|
11/24/2023
|
+0.20 / +0.95%
|
21.30
|
21.30
|
20.50
|
21.30
|
20.80
|
19.75
|
4,000
|
|
11/23/2023
|
+0.10 / +0.48%
|
20.90
|
21.30
|
20.90
|
21.00
|
21.10
|
19.47
|
13,300
|
|
11/22/2023
|
+0.40 / +1.95%
|
21.00
|
21.00
|
20.50
|
20.90
|
20.90
|
19.37
|
64,000
|
|
11/21/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.00
|
0
|
|
11/20/2023
|
+0.20 / +0.97%
|
20.50
|
20.80
|
20.40
|
20.80
|
20.50
|
19.28
|
44,600
|
|
11/17/2023
|
-1.00 / -4.65%
|
21.00
|
21.00
|
20.40
|
20.50
|
20.60
|
19.00
|
24,300
|
|
11/16/2023
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
19.93
|
400
|
|
11/15/2023
|
0.00 / 0.00%
|
21.10
|
21.60
|
21.10
|
21.60
|
21.50
|
20.02
|
600
|
|
11/14/2023
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
20.02
|
0
|
|
11/13/2023
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
20.02
|
200
|
|
|