|
Closing price on 8/16/2022
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
21.00 |
| Volume |
2,400 |
| Split-adjusted Price |
16.20 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
-0.10 / -0.47%
|
22.30
|
22.30
|
21.00
|
21.20
|
21.10
|
16.20
|
2,400
|
|
|
8/15/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.20
|
21.30
|
21.30
|
16.27
|
1,900
|
|
|
8/12/2022
|
-1.00 / -4.46%
|
21.00
|
21.70
|
21.00
|
21.40
|
21.30
|
16.35
|
700
|
|
|
8/11/2022
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.11
|
0
|
|
|
8/10/2022
|
+0.70 / +3.23%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.11
|
100
|
|
|
8/9/2022
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
16.58
|
1,000
|
|
|
8/8/2022
|
0.00 / 0.00%
|
23.80
|
23.80
|
21.30
|
21.80
|
21.70
|
16.66
|
1,300
|
|
|
8/5/2022
|
+0.20 / +0.93%
|
21.80
|
21.80
|
21.70
|
21.70
|
21.80
|
16.58
|
200
|
|
|
8/4/2022
|
+0.40 / +1.88%
|
21.30
|
21.70
|
21.30
|
21.70
|
21.50
|
16.58
|
400
|
|
|
8/3/2022
|
+0.20 / +0.94%
|
21.00
|
22.80
|
21.00
|
21.50
|
21.30
|
16.43
|
2,600
|
|
|
8/2/2022
|
+0.40 / +1.90%
|
21.50
|
21.50
|
21.00
|
21.40
|
21.30
|
16.35
|
300
|
|
|
8/1/2022
|
0.00 / 0.00%
|
22.90
|
22.90
|
20.90
|
21.00
|
21.00
|
16.05
|
30,300
|
|
|
7/29/2022
|
+0.30 / +1.42%
|
21.10
|
21.40
|
20.80
|
21.40
|
21.00
|
16.35
|
1,200
|
|
|
7/28/2022
|
+0.10 / +0.48%
|
24.00
|
24.00
|
21.00
|
21.00
|
21.10
|
16.05
|
2,300
|
|
|
7/27/2022
|
+0.40 / +1.90%
|
20.80
|
21.40
|
20.80
|
21.40
|
20.90
|
16.35
|
27,700
|
|
|
7/26/2022
|
-3.20 / -13.22%
|
20.90
|
21.10
|
20.90
|
21.00
|
21.00
|
16.05
|
600
|
|
|
7/25/2022
|
+2.40 / +11.21%
|
24.60
|
24.60
|
23.80
|
23.80
|
24.20
|
18.18
|
200
|
|
|
7/22/2022
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
16.35
|
0
|
|
|
7/21/2022
|
+1.50 / +7.35%
|
21.30
|
21.90
|
21.10
|
21.90
|
21.40
|
16.73
|
300
|
|
|
7/20/2022
|
0.00 / 0.00%
|
20.20
|
20.60
|
20.20
|
20.50
|
20.40
|
15.66
|
1,200
|
|
|
7/19/2022
|
+0.40 / +1.99%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.50
|
15.66
|
200
|
|
|
7/18/2022
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.10
|
20.10
|
20.10
|
15.36
|
6,000
|
|
|
7/15/2022
|
-0.40 / -1.94%
|
19.60
|
20.40
|
19.60
|
20.20
|
20.10
|
15.43
|
1,400
|
|
|
7/14/2022
|
+0.60 / +2.97%
|
20.80
|
20.80
|
20.20
|
20.80
|
20.60
|
15.89
|
51,300
|
|
|
7/13/2022
|
-3.00 / -12.82%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.20
|
15.59
|
200
|
|
|
7/12/2022
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
17.88
|
0
|
|
|
7/11/2022
|
+2.60 / +12.50%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
17.88
|
100
|
|
|
7/8/2022
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
15.89
|
0
|
|
|
7/7/2022
|
+0.60 / +2.97%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
15.89
|
100
|
|
|
7/6/2022
|
+0.10 / +0.48%
|
22.40
|
22.40
|
19.70
|
20.80
|
20.20
|
15.89
|
2,600
|
|
|