|
Closing price on 7/7/2023
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.00 |
| Volume |
11,500 |
| Split-adjusted Price |
16.63 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2023
|
-0.90 / -4.52%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.10
|
16.63
|
11,500
|
|
|
7/6/2023
|
+0.50 / +2.58%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
17.41
|
100
|
|
|
7/5/2023
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.00
|
20.00
|
19.40
|
17.50
|
1,900
|
|
|
7/4/2023
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.50
|
0
|
|
|
7/3/2023
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.50
|
0
|
|
|
6/30/2023
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
17.50
|
800
|
|
|
6/29/2023
|
+0.60 / +3.09%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.50
|
100
|
|
|
6/28/2023
|
-0.20 / -1.02%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
16.98
|
1,000
|
|
|
6/27/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.15
|
0
|
|
|
6/26/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.15
|
0
|
|
|
6/23/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.15
|
100
|
|
|
6/22/2023
|
0.00 / 0.00%
|
19.10
|
20.00
|
19.10
|
20.00
|
19.60
|
17.50
|
200
|
|
|
6/21/2023
|
+0.70 / +3.63%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.50
|
300
|
|
|
6/20/2023
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
16.89
|
0
|
|
|
6/19/2023
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
16.89
|
900
|
|
|
6/16/2023
|
+0.30 / +1.52%
|
18.00
|
20.00
|
18.00
|
20.00
|
19.30
|
17.50
|
8,300
|
|
|
6/15/2023
|
+0.30 / +1.57%
|
20.00
|
21.00
|
19.10
|
19.40
|
19.70
|
16.98
|
6,000
|
|
|
6/14/2023
|
+0.80 / +4.19%
|
19.10
|
19.90
|
19.00
|
19.90
|
19.10
|
17.41
|
28,000
|
|
|
6/13/2023
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.71
|
12,400
|
|
|
6/12/2023
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.20
|
16.63
|
5,400
|
|
|
6/9/2023
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.71
|
0
|
|
|
6/8/2023
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.71
|
500
|
|
|
6/7/2023
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.71
|
0
|
|
|
6/6/2023
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.71
|
0
|
|
|
6/5/2023
|
-0.40 / -2.05%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.71
|
1,200
|
|
|
6/2/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.06
|
0
|
|
|
6/1/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.06
|
0
|
|
|
5/31/2023
|
+0.40 / +2.09%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.06
|
100
|
|
|
5/30/2023
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.71
|
500
|
|
|
5/29/2023
|
-0.20 / -1.03%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.40
|
16.89
|
1,500
|
|
|