|
Closing price on 5/27/2019
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.50 |
| Volume |
2,500 |
| Split-adjusted Price |
9.98 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.98
|
2,500
|
|
|
5/24/2019
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.98
|
500
|
|
|
5/23/2019
|
-0.50 / -3.13%
|
15.50
|
16.50
|
15.50
|
15.50
|
15.52
|
9.37
|
10,200
|
|
|
5/22/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.67
|
0
|
|
|
5/21/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.67
|
8,000
|
|
|
5/20/2019
|
-1.90 / -10.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.67
|
2,000
|
|
|
5/17/2019
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.82
|
0
|
|
|
5/16/2019
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.82
|
0
|
|
|
5/15/2019
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.82
|
0
|
|
|
5/14/2019
|
-0.50 / -2.72%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
10.82
|
30,000
|
|
|
5/13/2019
|
+2.40 / +15.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
11.12
|
100
|
|
|
5/10/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.67
|
0
|
|
|
5/9/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.67
|
0
|
|
|
5/8/2019
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.67
|
500
|
|
|
5/7/2019
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.79
|
500
|
|
|
5/6/2019
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.37
|
6,000
|
|
|
5/3/2019
|
+0.60 / +3.87%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.88
|
9.73
|
4,000
|
|
|
5/2/2019
|
+1.40 / +9.93%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.77
|
9.37
|
9,400
|
|
|
4/26/2019
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.53
|
0
|
|
|
4/25/2019
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.53
|
0
|
|
|
4/24/2019
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.53
|
0
|
|
|
4/23/2019
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.53
|
0
|
|
|
4/22/2019
|
-1.90 / -11.88%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.14
|
8.53
|
5,000
|
|
|
4/19/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.67
|
0
|
|
|
4/18/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.67
|
0
|
|
|
4/17/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.67
|
0
|
|
|
4/16/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.67
|
0
|
|
|
4/12/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.67
|
0
|
|
|
4/11/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.67
|
0
|
|
|
4/10/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.67
|
0
|
|
|