|
Closing price on 2/28/2022
|
|
| Open |
19.10 |
| High |
21.90 |
| Low |
18.20 |
| Volume |
10,200 |
| Split-adjusted Price |
16.73 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2022
|
+0.90 / +4.29%
|
19.10
|
21.90
|
18.20
|
21.90
|
18.50
|
16.73
|
10,200
|
|
|
2/25/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.05
|
5,000
|
|
|
2/24/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.05
|
0
|
|
|
2/23/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.05
|
0
|
|
|
2/22/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.05
|
0
|
|
|
2/21/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.05
|
0
|
|
|
2/18/2022
|
-1.00 / -4.55%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.05
|
20,000
|
|
|
2/17/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.81
|
0
|
|
|
2/16/2022
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.81
|
100
|
|
|
2/15/2022
|
+2.00 / +9.95%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
16.89
|
100
|
|
|
2/14/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.36
|
0
|
|
|
2/11/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.36
|
0
|
|
|
2/10/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.36
|
0
|
|
|
2/9/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.36
|
100
|
|
|
2/8/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.36
|
0
|
|
|
2/7/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.36
|
0
|
|
|
1/28/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.36
|
0
|
|
|
1/27/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.36
|
0
|
|
|
1/26/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.36
|
0
|
|
|
1/25/2022
|
-1.30 / -6.07%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.36
|
200
|
|
|
1/24/2022
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
16.35
|
0
|
|
|
1/21/2022
|
+2.50 / +13.16%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.40
|
16.43
|
1,800
|
|
|
1/20/2022
|
-2.00 / -9.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.52
|
100
|
|
|
1/19/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.05
|
0
|
|
|
1/18/2022
|
+1.50 / +7.69%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.05
|
1,500
|
|
|
1/17/2022
|
-1.00 / -4.88%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.50
|
14.90
|
1,600
|
|
|
1/14/2022
|
0.00 / 0.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.50
|
16.05
|
2,000
|
|
|
1/13/2022
|
+0.20 / +0.97%
|
21.00
|
21.00
|
20.90
|
20.90
|
21.00
|
15.97
|
2,000
|
|
|
1/12/2022
|
+1.50 / +7.50%
|
20.00
|
21.50
|
20.00
|
21.50
|
20.70
|
16.43
|
10,000
|
|
|
1/11/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.28
|
1,000
|
|
|