|
Closing price on 6/2/2017
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
11,500 |
| Split-adjusted Price |
5.40 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2017
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.29
|
5.40
|
11,500
|
|
|
6/1/2017
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.29
|
5.30
|
63,100
|
|
|
5/31/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.40
|
0
|
|
|
5/30/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.40
|
0
|
|
|
5/29/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.40
|
2,000
|
|
|
5/26/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.40
|
0
|
|
|
5/25/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.40
|
0
|
|
|
5/24/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.40
|
0
|
|
|
5/23/2017
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.27
|
5.40
|
17,500
|
|
|
5/22/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.51
|
7,100
|
|
|
5/19/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.51
|
0
|
|
|
5/18/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.51
|
0
|
|
|
5/17/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.51
|
2,000
|
|
|
5/16/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.51
|
0
|
|
|
5/15/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.51
|
5,100
|
|
|
5/12/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.51
|
0
|
|
|
5/11/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.51
|
4,300
|
|
|
5/10/2017
|
-1.00 / -8.70%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.40
|
5.51
|
9,400
|
|
|
5/9/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.03
|
0
|
|
|
5/8/2017
|
+1.40 / +13.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.03
|
100
|
|
|
5/5/2017
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.30
|
0
|
|
|
5/4/2017
|
-0.50 / -4.76%
|
11.50
|
11.50
|
10.00
|
10.00
|
10.07
|
5.25
|
2,100
|
|
|
5/3/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.51
|
2,600
|
|
|
4/28/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.51
|
9,500
|
|
|
4/27/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.51
|
5,500
|
|
|
4/26/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.51
|
0
|
|
|
4/25/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.51
|
0
|
|
|
4/24/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.51
|
0
|
|
|
4/21/2017
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.51
|
16,400
|
|
|
4/20/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.77
|
0
|
|
|