|
Closing price on 6/23/2021
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.20 |
| Volume |
2,100 |
| Split-adjusted Price |
11.65 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2021
|
-0.70 / -4.14%
|
17.00
|
17.00
|
16.20
|
16.20
|
17.00
|
11.65
|
2,100
|
|
|
6/22/2021
|
+1.10 / +6.96%
|
15.90
|
16.90
|
15.90
|
16.90
|
16.90
|
12.16
|
21,900
|
|
|
6/21/2021
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.37
|
5,000
|
|
|
6/18/2021
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
11.22
|
2,000
|
|
|
6/17/2021
|
-0.60 / -3.70%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.70
|
11.22
|
4,000
|
|
|
6/16/2021
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
500
|
|
|
6/15/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
0
|
|
|
6/14/2021
|
+1.90 / +11.88%
|
16.00
|
17.90
|
16.00
|
17.90
|
16.00
|
12.88
|
4,100
|
|
|
6/11/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
0
|
|
|
6/10/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
0
|
|
|
6/9/2021
|
+0.50 / +3.18%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.00
|
11.65
|
1,100
|
|
|
6/8/2021
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.70
|
11.15
|
2,500
|
|
|
6/7/2021
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.22
|
500
|
|
|
6/4/2021
|
-1.20 / -7.14%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
11.22
|
3,500
|
|
|
6/3/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.08
|
0
|
|
|
6/2/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.08
|
0
|
|
|
6/1/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.08
|
0
|
|
|
5/31/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.08
|
0
|
|
|
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
|
|
|