|
Closing price on 2/26/2020
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
15.00 |
| Volume |
1,000 |
| Split-adjusted Price |
10.30 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2020
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.30
|
1,000
|
|
|
2/25/2020
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.94
|
10.23
|
5,100
|
|
|
2/24/2020
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.16
|
2,000
|
|
|
2/21/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.30
|
1,300
|
|
|
2/20/2020
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.07
|
10.30
|
3,900
|
|
|
2/19/2020
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.30
|
1,000
|
|
|
2/18/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
10.51
|
0
|
|
|
2/17/2020
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.33
|
10.51
|
1,400
|
|
|
2/14/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.58
|
1,000
|
|
|
2/13/2020
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.58
|
2,000
|
|
|
2/12/2020
|
-0.20 / -1.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
10.51
|
2,000
|
|
|
2/11/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
10.65
|
1,800
|
|
|
2/10/2020
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
10.65
|
6,100
|
|
|
2/7/2020
|
+1.10 / +7.86%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.57
|
10.37
|
3,100
|
|
|
2/6/2020
|
-0.80 / -5.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.62
|
7,200
|
|
|
2/5/2020
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.16
|
600
|
|
|
2/4/2020
|
-1.50 / -9.09%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.30
|
600
|
|
|
2/3/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.33
|
0
|
|
|
1/31/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.33
|
0
|
|
|
1/30/2020
|
+1.10 / +7.14%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.33
|
100
|
|
|
1/22/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.58
|
0
|
|
|
1/21/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.58
|
0
|
|
|
1/20/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.58
|
0
|
|
|
1/17/2020
|
+0.90 / +6.21%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.58
|
100
|
|
|
1/16/2020
|
-1.30 / -8.23%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.96
|
100
|
|
|
1/15/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.85
|
0
|
|
|
1/14/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.85
|
0
|
|
|
1/13/2020
|
+2.00 / +14.49%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.85
|
100
|
|
|
1/10/2020
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.48
|
100
|
|
|
1/9/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.54
|
0
|
|
|