|
Closing price on 12/9/2020
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
3,400 |
| Split-adjusted Price |
11.87 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2020
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.28
|
11.87
|
3,400
|
|
|
12/8/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.87
|
0
|
|
|
12/7/2020
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.49
|
11.87
|
4,400
|
|
|
12/4/2020
|
-1.00 / -5.88%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.01
|
11.51
|
18,200
|
|
|
12/3/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.23
|
0
|
|
|
12/2/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.23
|
7,800
|
|
|
12/1/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.23
|
0
|
|
|
11/30/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.23
|
0
|
|
|
11/27/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.23
|
500
|
|
|
11/26/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.23
|
100
|
|
|
11/25/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.23
|
0
|
|
|
11/24/2020
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.23
|
2,600
|
|
|
11/23/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.16
|
0
|
|
|
11/20/2020
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.16
|
400
|
|
|
11/19/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.23
|
0
|
|
|
11/18/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.23
|
0
|
|
|
11/17/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.23
|
0
|
|
|
11/16/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.23
|
0
|
|
|
11/13/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.23
|
0
|
|
|
11/12/2020
|
+0.30 / +1.80%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.23
|
14,900
|
|
|
11/11/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.01
|
100
|
|
|
11/10/2020
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.01
|
0
|
|
|
11/9/2020
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.71
|
12.23
|
1,400
|
|
|
11/6/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.23
|
1,000
|
|
|
11/5/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.23
|
6,800
|
|
|
11/4/2020
|
+0.10 / +0.59%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.89
|
12.23
|
4,500
|
|
|
11/3/2020
|
-0.80 / -4.52%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.16
|
0
|
|
|
11/2/2020
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
12.16
|
0
|
|
|
10/30/2020
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.60
|
17.80
|
17.75
|
12.23
|
8,700
|
|
|
10/29/2020
|
+0.70 / +4.12%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.62
|
12.16
|
6,600
|
|
|