|
Closing price on 7/27/2020
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.30 |
| Volume |
2,800 |
| Split-adjusted Price |
9.96 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.37
|
9.96
|
2,800
|
|
|
7/24/2020
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.96
|
1,200
|
|
|
7/23/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.89
|
0
|
|
|
7/22/2020
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.89
|
0
|
|
|
7/21/2020
|
-0.20 / -1.36%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.40
|
9.96
|
1,000
|
|
|
7/20/2020
|
-0.20 / -1.34%
|
14.50
|
14.70
|
14.20
|
14.70
|
14.25
|
10.10
|
10,800
|
|
|
7/17/2020
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.23
|
100
|
|
|
7/16/2020
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.30
|
500
|
|
|
7/15/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.58
|
400
|
|
|
7/14/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.58
|
100
|
|
|
7/13/2020
|
+0.90 / +6.21%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.58
|
100
|
|
|
7/10/2020
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.51
|
10.03
|
24,000
|
|
|
7/9/2020
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.96
|
43,000
|
|
|
7/8/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.16
|
0
|
|
|
7/7/2020
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.16
|
500
|
|
|
7/6/2020
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.75
|
10.30
|
200
|
|
|
7/3/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.30
|
0
|
|
|
7/2/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.30
|
100
|
|
|
7/1/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.30
|
100
|
|
|
6/30/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.30
|
0
|
|
|
6/29/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.30
|
100
|
|
|
6/26/2020
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.30
|
1,300
|
|
|
6/25/2020
|
+0.90 / +6.43%
|
15.50
|
15.50
|
14.90
|
14.90
|
15.07
|
10.23
|
1,900
|
|
|
6/24/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.62
|
0
|
|
|
6/23/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.62
|
0
|
|
|
6/22/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.62
|
0
|
|
|
6/19/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.62
|
0
|
|
|
6/18/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.62
|
200
|
|
|
6/17/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.62
|
0
|
|
|
6/16/2020
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.62
|
1,000
|
|
|