|
Closing price on 9/18/2020
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.20 |
| Volume |
3,500 |
| Split-adjusted Price |
12.36 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2020
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.20
|
18.00
|
17.91
|
12.36
|
3,500
|
|
|
9/17/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.36
|
8,500
|
|
|
9/16/2020
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.36
|
6,400
|
|
|
9/15/2020
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
11.81
|
0
|
|
|
9/14/2020
|
+0.80 / +4.85%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.19
|
11.88
|
33,600
|
|
|
9/11/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.33
|
300
|
|
|
9/10/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.33
|
0
|
|
|
9/9/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.33
|
0
|
|
|
9/8/2020
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.33
|
39,600
|
|
|
9/7/2020
|
0.00 / 0.00%
|
15.50
|
16.50
|
15.50
|
16.00
|
16.20
|
10.99
|
96,500
|
|
|
9/4/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.99
|
0
|
|
|
9/3/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.99
|
0
|
|
|
9/1/2020
|
-0.30 / -1.82%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.03
|
11.13
|
15,000
|
|
|
8/31/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.33
|
0
|
|
|
8/28/2020
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.33
|
500
|
|
|
8/27/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.68
|
0
|
|
|
8/26/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.68
|
0
|
|
|
8/25/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.68
|
0
|
|
|
8/24/2020
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.68
|
1,100
|
|
|
8/21/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.99
|
0
|
|
|
8/20/2020
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.99
|
4,600
|
|
|
8/19/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.30
|
0
|
|
|
8/18/2020
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.30
|
3,000
|
|
|
8/17/2020
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.16
|
200
|
|
|
8/14/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.23
|
0
|
|
|
8/13/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.23
|
0
|
|
|
8/12/2020
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.23
|
300
|
|
|
8/11/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.16
|
0
|
|
|
8/10/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.16
|
700
|
|
|
8/7/2020
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.16
|
500
|
|
|