|
Closing price on 5/28/2021
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.80 |
| Volume |
2,600 |
| Split-adjusted Price |
12.08 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.08
|
2,600
|
|
|
5/27/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.08
|
0
|
|
|
5/26/2021
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.08
|
600
|
|
|
5/25/2021
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.87
|
500
|
|
|
5/24/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.58
|
0
|
|
|
5/21/2021
|
+0.90 / +5.88%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.10
|
11.65
|
500
|
|
|
5/20/2021
|
-1.00 / -6.13%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.30
|
11.01
|
4,500
|
|
|
5/19/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.73
|
0
|
|
|
5/18/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.73
|
0
|
|
|
5/17/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.73
|
0
|
|
|
5/14/2021
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.25
|
11.73
|
1,900
|
|
|
5/13/2021
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
200
|
|
|
5/12/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
0
|
|
|
5/11/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
0
|
|
|
5/10/2021
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
1,800
|
|
|
5/7/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.80
|
0
|
|
|
5/6/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.80
|
0
|
|
|
5/5/2021
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.38
|
11.80
|
10,300
|
|
|
5/4/2021
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
5,100
|
|
|
4/29/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
0
|
|
|
4/28/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
2,500
|
|
|
4/27/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
800
|
|
|
4/26/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
0
|
|
|
4/23/2021
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.01
|
11.58
|
9,000
|
|
|
4/22/2021
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
110,800
|
|
|
4/20/2021
|
-0.20 / -1.23%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.26
|
11.51
|
1,900
|
|
|
4/19/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
0
|
|
|
4/16/2021
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.15
|
11.65
|
600
|
|
|
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
|
|
|