|
Closing price on 8/31/2022
|
|
| Open |
22.00 |
| High |
22.10 |
| Low |
22.00 |
| Volume |
5,800 |
| Split-adjusted Price |
16.89 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2022
|
-0.40 / -1.78%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
16.89
|
5,800
|
|
|
8/30/2022
|
0.00 / 0.00%
|
25.20
|
25.20
|
22.00
|
22.00
|
22.50
|
16.81
|
1,100
|
|
|
8/29/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.81
|
6,300
|
|
|
8/26/2022
|
-0.70 / -3.14%
|
22.90
|
22.90
|
21.60
|
21.60
|
22.00
|
16.50
|
36,700
|
|
|
8/25/2022
|
-0.80 / -3.49%
|
23.00
|
23.00
|
22.00
|
22.10
|
22.30
|
16.89
|
4,500
|
|
|
8/24/2022
|
+1.80 / +8.53%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
17.50
|
100
|
|
|
8/23/2022
|
-0.10 / -0.46%
|
21.50
|
21.80
|
21.00
|
21.50
|
21.10
|
16.43
|
2,100
|
|
|
8/22/2022
|
+0.30 / +1.41%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
16.50
|
200
|
|
|
8/19/2022
|
-0.70 / -3.23%
|
22.30
|
22.30
|
21.00
|
21.00
|
21.30
|
16.05
|
900
|
|
|
8/18/2022
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.50
|
21.50
|
21.70
|
16.43
|
200
|
|
|
8/17/2022
|
+0.30 / +1.42%
|
22.30
|
22.30
|
21.20
|
21.40
|
21.60
|
16.35
|
400
|
|
|
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
|
|
|