Closing price on 3/10/2023
|
|
Open |
18.50 |
High |
18.70 |
Low |
18.50 |
Volume |
8,200 |
Split-adjusted Price |
16.92 |
|
|
ISH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2023
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.50
|
18.60
|
18.50
|
16.92
|
8,200
|
|
3/9/2023
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.40
|
18.50
|
18.50
|
16.83
|
13,800
|
|
3/8/2023
|
+0.30 / +1.65%
|
18.50
|
18.60
|
18.50
|
18.50
|
18.50
|
16.83
|
2,000
|
|
3/7/2023
|
-1.20 / -6.15%
|
17.50
|
18.50
|
17.50
|
18.30
|
18.20
|
16.65
|
1,100
|
|
3/6/2023
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.74
|
100
|
|
3/3/2023
|
+0.40 / +2.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.28
|
800
|
|
3/2/2023
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
16.92
|
1,600
|
|
3/1/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.83
|
0
|
|
2/28/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.83
|
0
|
|
2/27/2023
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.83
|
100
|
|
2/24/2023
|
+0.40 / +2.16%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.60
|
17.19
|
500
|
|
2/23/2023
|
+0.30 / +1.65%
|
18.50
|
18.80
|
18.50
|
18.50
|
18.50
|
16.83
|
1,200
|
|
2/22/2023
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.55
|
0
|
|
2/21/2023
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.55
|
0
|
|
2/20/2023
|
+0.40 / +2.25%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.55
|
200
|
|
2/17/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.19
|
0
|
|
2/16/2023
|
0.00 / 0.00%
|
16.60
|
19.00
|
16.60
|
19.00
|
17.80
|
17.28
|
200
|
|
2/15/2023
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.28
|
2,900
|
|
2/14/2023
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.46
|
0
|
|
2/13/2023
|
0.00 / 0.00%
|
18.10
|
18.50
|
18.10
|
18.10
|
18.10
|
16.46
|
7,700
|
|
2/10/2023
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.46
|
1,000
|
|
2/9/2023
|
+0.20 / +1.12%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.10
|
16.37
|
300
|
|
2/8/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.19
|
0
|
|
2/7/2023
|
0.00 / 0.00%
|
18.80
|
18.80
|
17.50
|
17.80
|
17.80
|
16.19
|
60,000
|
|
2/6/2023
|
-1.60 / -8.25%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.19
|
100
|
|
2/3/2023
|
+0.20 / +1.04%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.40
|
17.74
|
600
|
|
2/2/2023
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.30
|
17.46
|
2,200
|
|
2/1/2023
|
-0.20 / -1.03%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.20
|
17.56
|
5,000
|
|
1/31/2023
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.50
|
17.83
|
500
|
|
1/30/2023
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.50
|
17.74
|
5,300
|
|
|