|
Closing price on 4/15/2021
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.60 |
| Volume |
10,500 |
| Split-adjusted Price |
11.22 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2021
|
-0.60 / -3.70%
|
16.20
|
16.20
|
15.60
|
15.60
|
16.17
|
11.22
|
10,500
|
|
|
4/14/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
12,800
|
|
|
4/13/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
20,300
|
|
|
4/12/2021
|
-1.80 / -10.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.15
|
11.65
|
69,500
|
|
|
4/9/2021
|
+0.40 / +2.41%
|
19.00
|
19.00
|
17.00
|
17.00
|
18.00
|
12.23
|
200
|
|
|
4/8/2021
|
+0.50 / +3.13%
|
18.40
|
18.40
|
16.50
|
16.50
|
16.59
|
11.87
|
2,200
|
|
|
4/7/2021
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
200
|
|
|
4/6/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
0
|
|
|
4/5/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
0
|
|
|
4/2/2021
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
100
|
|
|
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
|
|
|