|
Closing price on 5/9/2022
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
19.50 |
| Volume |
8,000 |
| Split-adjusted Price |
15.05 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
+0.20 / +1.03%
|
21.30
|
21.30
|
19.50
|
19.70
|
19.70
|
15.05
|
8,000
|
|
|
5/6/2022
|
-0.80 / -3.94%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
14.90
|
1,500
|
|
|
5/5/2022
|
+1.20 / +6.32%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.30
|
15.43
|
15,900
|
|
|
5/4/2022
|
-1.40 / -6.86%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.52
|
2,000
|
|
|
4/29/2022
|
-0.20 / -0.96%
|
20.70
|
20.70
|
20.00
|
20.70
|
20.40
|
15.82
|
400
|
|
|
4/28/2022
|
+1.00 / +5.03%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
15.97
|
100
|
|
|
4/27/2022
|
+2.80 / +14.21%
|
18.60
|
22.50
|
18.60
|
22.50
|
19.90
|
17.19
|
16,700
|
|
|
4/26/2022
|
-3.20 / -13.97%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.05
|
18,800
|
|
|
4/25/2022
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
17.50
|
0
|
|
|
4/22/2022
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
17.50
|
0
|
|
|
4/21/2022
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
17.50
|
0
|
|
|
4/20/2022
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
17.50
|
0
|
|
|
4/19/2022
|
+1.70 / +8.02%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
17.50
|
6,300
|
|
|
4/18/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
16.20
|
0
|
|
|
4/15/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
16.20
|
0
|
|
|
4/14/2022
|
+0.80 / +3.90%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.20
|
16.27
|
600
|
|
|
4/13/2022
|
-2.50 / -10.87%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
15.66
|
500
|
|
|
4/12/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.57
|
0
|
|
|
4/8/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.57
|
0
|
|
|
4/7/2022
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.90
|
22.90
|
23.00
|
17.50
|
1,700
|
|
|
4/6/2022
|
+0.60 / +2.68%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.57
|
1,000
|
|
|
4/5/2022
|
+1.80 / +8.74%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.11
|
100
|
|
|
4/4/2022
|
-0.50 / -2.33%
|
20.20
|
21.00
|
20.20
|
21.00
|
20.60
|
16.05
|
2,000
|
|
|
4/1/2022
|
+0.40 / +1.90%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.43
|
5,200
|
|
|
3/31/2022
|
0.00 / 0.00%
|
21.00
|
21.50
|
21.00
|
21.00
|
21.10
|
16.05
|
13,900
|
|
|
3/30/2022
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.05
|
2,500
|
|
|
3/29/2022
|
-0.50 / -2.33%
|
19.00
|
21.00
|
19.00
|
21.00
|
20.90
|
16.05
|
2,300
|
|
|
3/28/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.43
|
0
|
|
|
3/25/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.43
|
0
|
|
|
3/24/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.43
|
0
|
|
|