Closing price on 4/12/2023
|
|
Open |
18.50 |
High |
19.00 |
Low |
18.10 |
Volume |
3,100 |
Split-adjusted Price |
16.46 |
|
|
ISH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2023
|
-0.50 / -2.69%
|
18.50
|
19.00
|
18.10
|
18.10
|
18.60
|
16.46
|
3,100
|
|
4/11/2023
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
16.92
|
0
|
|
4/10/2023
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
16.92
|
2,000
|
|
4/7/2023
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.60
|
18.60
|
16.92
|
2,500
|
|
4/6/2023
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
16.92
|
0
|
|
4/5/2023
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
16.92
|
500
|
|
4/4/2023
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
16.92
|
0
|
|
4/3/2023
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.40
|
18.60
|
18.60
|
16.92
|
400
|
|
3/31/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.83
|
0
|
|
3/30/2023
|
-0.20 / -1.09%
|
18.60
|
18.60
|
18.20
|
18.20
|
18.50
|
16.55
|
2,000
|
|
3/29/2023
|
-0.30 / -1.59%
|
17.10
|
18.60
|
17.10
|
18.60
|
18.40
|
16.92
|
700
|
|
3/28/2023
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.19
|
0
|
|
3/27/2023
|
+0.30 / +1.60%
|
18.80
|
19.00
|
18.80
|
19.00
|
18.90
|
17.28
|
2,900
|
|
3/24/2023
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
17.01
|
0
|
|
3/23/2023
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
17.01
|
0
|
|
3/22/2023
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.50
|
18.50
|
18.70
|
16.83
|
4,100
|
|
3/21/2023
|
+0.10 / +0.55%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.50
|
16.74
|
1,600
|
|
3/20/2023
|
0.00 / 0.00%
|
16.60
|
18.50
|
16.60
|
18.50
|
18.30
|
16.83
|
900
|
|
3/17/2023
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.83
|
1,100
|
|
3/16/2023
|
+1.00 / +5.71%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.40
|
16.83
|
400
|
|
3/15/2023
|
-1.00 / -5.41%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.92
|
100
|
|
3/14/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.83
|
500
|
|
3/13/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.83
|
0
|
|
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
|
|
|