|
Closing price on 4/1/2021
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
16.00 |
| Volume |
3,000 |
| Split-adjusted Price |
11.51 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2021
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.03
|
11.51
|
3,000
|
|
|
3/31/2021
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.10
|
11.87
|
2,500
|
|
|
3/30/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
0
|
|
|
3/29/2021
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
500
|
|
|
3/26/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.40
|
11.65
|
3,100
|
|
|
3/25/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
0
|
|
|
3/24/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
0
|
|
|
3/23/2021
|
+1.00 / +6.45%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.16
|
11.87
|
41,000
|
|
|
3/22/2021
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.15
|
1,000
|
|
|
3/19/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.37
|
0
|
|
|
3/18/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.37
|
0
|
|
|
3/17/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.37
|
0
|
|
|
3/16/2021
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.37
|
599
|
|
|
3/15/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
22,500
|
|
|
3/12/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
0
|
|
|
3/11/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
0
|
|
|
3/10/2021
|
0.00 / 0.00%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.99
|
11.51
|
10,500
|
|
|
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
|
|
|