|
Closing price on 6/17/2022
|
|
| Open |
20.10 |
| High |
20.50 |
| Low |
20.10 |
| Volume |
2,000 |
| Split-adjusted Price |
15.66 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2022
|
+0.40 / +1.99%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.30
|
15.66
|
2,000
|
|
|
6/16/2022
|
-0.80 / -3.83%
|
19.70
|
20.70
|
19.70
|
20.10
|
20.10
|
15.36
|
1,300
|
|
|
6/15/2022
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.90
|
20.90
|
20.90
|
15.97
|
1,600
|
|
|
6/14/2022
|
-3.60 / -14.69%
|
20.90
|
21.40
|
20.90
|
20.90
|
20.90
|
15.97
|
1,500
|
|
|
6/13/2022
|
+3.00 / +13.95%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
18.72
|
100
|
|
|
6/10/2022
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.43
|
100
|
|
|
6/9/2022
|
-1.00 / -4.46%
|
21.00
|
21.80
|
19.70
|
21.40
|
21.00
|
16.35
|
6,300
|
|
|
6/8/2022
|
+1.90 / +9.27%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.11
|
100
|
|
|
6/7/2022
|
-0.60 / -2.61%
|
20.50
|
22.40
|
20.50
|
22.40
|
20.50
|
17.11
|
5,100
|
|
|
6/6/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.57
|
0
|
|
|
6/3/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.57
|
299,000
|
|
|
6/2/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.57
|
0
|
|
|
6/1/2022
|
+2.80 / +13.86%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.57
|
100
|
|
|
5/31/2022
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
15.43
|
500
|
|
|
5/30/2022
|
+0.60 / +3.05%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.20
|
15.51
|
14,000
|
|
|
5/27/2022
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.05
|
0
|
|
|
5/26/2022
|
+0.20 / +1.03%
|
20.30
|
20.30
|
19.60
|
19.60
|
19.70
|
14.98
|
900
|
|
|
5/25/2022
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
14.82
|
600
|
|
|
5/24/2022
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
14.82
|
400
|
|
|
5/23/2022
|
-0.20 / -1.02%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
14.82
|
100
|
|
|
5/20/2022
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
14.98
|
0
|
|
|
5/19/2022
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
14.98
|
400
|
|
|
5/18/2022
|
+0.20 / +1.02%
|
19.30
|
19.80
|
19.30
|
19.80
|
19.70
|
15.13
|
11,200
|
|
|
5/17/2022
|
+1.00 / +5.18%
|
19.30
|
20.30
|
19.30
|
20.30
|
19.60
|
15.51
|
300
|
|
|
5/16/2022
|
+0.30 / +1.57%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.30
|
14.82
|
1,300
|
|
|
5/13/2022
|
-0.80 / -4.04%
|
19.30
|
19.40
|
19.00
|
19.00
|
19.10
|
14.52
|
700
|
|
|
5/12/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
15.13
|
4,000
|
|
|
5/11/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.80
|
15.05
|
1,200
|
|
|
5/10/2022
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
15.05
|
0
|
|
|
5/9/2022
|
+0.20 / +1.03%
|
21.30
|
21.30
|
19.50
|
19.70
|
19.70
|
15.05
|
8,000
|
|
|