|
Closing price on 3/6/2024
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
23.20 |
| Volume |
8,400 |
| Split-adjusted Price |
21.51 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2024
|
-0.30 / -1.28%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.30
|
21.51
|
8,400
|
|
|
3/5/2024
|
+0.20 / +0.87%
|
23.20
|
23.80
|
23.20
|
23.30
|
23.50
|
21.60
|
1,100
|
|
|
3/4/2024
|
+0.10 / +0.43%
|
23.00
|
23.60
|
23.00
|
23.40
|
23.10
|
21.69
|
11,900
|
|
|
3/1/2024
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.30
|
21.78
|
6,600
|
|
|
2/29/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.32
|
18,300
|
|
|
2/28/2024
|
-0.70 / -2.93%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.00
|
21.51
|
16,000
|
|
|
2/27/2024
|
+1.30 / +5.75%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.90
|
22.16
|
300
|
|
|
2/26/2024
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.40
|
22.80
|
22.60
|
21.14
|
55,400
|
|
|
2/23/2024
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.90
|
23.10
|
23.00
|
21.41
|
16,100
|
|
|
2/22/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.10
|
21.32
|
55,400
|
|
|
2/21/2024
|
+0.40 / +1.74%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.00
|
21.69
|
26,200
|
|
|
2/20/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.32
|
5,100
|
|
|
2/19/2024
|
-2.20 / -8.73%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.32
|
19,000
|
|
|
2/16/2024
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
23.36
|
0
|
|
|
2/15/2024
|
+3.00 / +12.10%
|
22.60
|
27.80
|
22.60
|
27.80
|
25.20
|
25.77
|
400
|
|
|
2/7/2024
|
0.00 / 0.00%
|
26.00
|
26.00
|
22.70
|
22.70
|
24.80
|
21.04
|
300
|
|
|
2/6/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
21.04
|
0
|
|
|
2/5/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
21.04
|
0
|
|
|
2/2/2024
|
+1.10 / +4.89%
|
22.60
|
23.60
|
22.50
|
23.60
|
22.70
|
21.88
|
900
|
|
|
2/1/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.86
|
1,000
|
|
|
1/31/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.86
|
600
|
|
|
1/30/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.86
|
900
|
|
|
1/29/2024
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
20.86
|
2,100
|
|
|
1/26/2024
|
+0.20 / +0.90%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.50
|
20.86
|
4,500
|
|
|
1/25/2024
|
-0.40 / -1.77%
|
23.50
|
23.50
|
22.20
|
22.20
|
22.30
|
20.58
|
19,700
|
|
|
1/24/2024
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
20.95
|
0
|
|
|
1/23/2024
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
20.95
|
0
|
|
|
1/22/2024
|
-0.30 / -1.31%
|
22.80
|
22.80
|
22.40
|
22.60
|
22.60
|
20.95
|
6,300
|
|
|
1/19/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.90
|
21.04
|
1,100
|
|
|
1/18/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.60
|
22.80
|
22.70
|
21.14
|
5,400
|
|
|