|
Closing price on 3/9/2021
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.10 |
| Volume |
23,600 |
| Split-adjusted Price |
10.86 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2021
|
-0.90 / -5.63%
|
16.00
|
16.00
|
15.10
|
15.10
|
16.00
|
10.86
|
23,600
|
|
|
3/8/2021
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.95
|
11.51
|
1,100
|
|
|
3/5/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
0
|
|
|
3/4/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
0
|
|
|
3/3/2021
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.99
|
11.51
|
24,400
|
|
|
3/2/2021
|
+0.20 / +1.28%
|
16.40
|
16.50
|
15.80
|
15.80
|
15.93
|
11.37
|
6,400
|
|
|
3/1/2021
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.22
|
0
|
|
|
2/26/2021
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.22
|
0
|
|
|
2/25/2021
|
-0.50 / -3.13%
|
14.00
|
16.00
|
14.00
|
15.50
|
15.65
|
11.15
|
8,600
|
|
|
2/24/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
0
|
|
|
2/23/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
0
|
|
|
2/22/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
10,000
|
|
|
2/19/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
0
|
|
|
2/18/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
0
|
|
|
2/17/2021
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
200
|
|
|
2/9/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.15
|
0
|
|
|
2/8/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.15
|
500
|
|
|
2/5/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.15
|
500
|
|
|
2/4/2021
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.15
|
1,700
|
|
|
2/3/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
11.44
|
0
|
|
|
2/2/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
11.44
|
0
|
|
|
2/1/2021
|
+0.70 / +4.61%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.86
|
11.44
|
500
|
|
|
1/29/2021
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
10.93
|
400
|
|
|
1/28/2021
|
0.00 / 0.00%
|
14.00
|
15.90
|
14.00
|
15.90
|
14.95
|
11.44
|
200
|
|
|
1/27/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
11.44
|
0
|
|
|
1/26/2021
|
-2.00 / -11.76%
|
16.70
|
16.70
|
15.00
|
15.00
|
15.92
|
10.79
|
50,500
|
|
|
1/25/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.23
|
0
|
|
|
1/22/2021
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.23
|
5,100
|
|
|
1/21/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.87
|
200
|
|
|
1/20/2021
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.87
|
4,400
|
|
|