|
Closing price on 9/21/2021
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
16.30 |
| Volume |
1,700 |
| Split-adjusted Price |
11.73 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2021
|
-0.70 / -4.12%
|
17.50
|
17.50
|
16.30
|
16.30
|
17.40
|
11.73
|
1,700
|
|
|
9/20/2021
|
+0.30 / +1.80%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.23
|
2,000
|
|
|
9/17/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.01
|
200
|
|
|
9/16/2021
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.01
|
1,000
|
|
|
9/15/2021
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
11.94
|
0
|
|
|
9/14/2021
|
+0.20 / +1.22%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
11.94
|
3,200
|
|
|
9/13/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.80
|
0
|
|
|
9/10/2021
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.80
|
2,100
|
|
|
9/9/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.73
|
0
|
|
|
9/8/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.73
|
0
|
|
|
9/7/2021
|
0.00 / 0.00%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.30
|
12.08
|
10,700
|
|
|
9/6/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.08
|
0
|
|
|
9/1/2021
|
+0.80 / +4.94%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.80
|
12.23
|
3,600
|
|
|
8/31/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
0
|
|
|
8/30/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
0
|
|
|
8/27/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
0
|
|
|
8/26/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
0
|
|
|
8/25/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
2,500
|
|
|
8/24/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
0
|
|
|
8/23/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
0
|
|
|
8/20/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
19,100
|
|
|
8/19/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
0
|
|
|
8/18/2021
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
600
|
|
|
8/17/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.58
|
0
|
|
|
8/16/2021
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.58
|
300
|
|
|
8/13/2021
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.65
|
200
|
|
|
8/12/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
0
|
|
|
8/11/2021
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.00
|
11.58
|
600
|
|
|
8/10/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
0
|
|
|
8/9/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.51
|
300
|
|
|