|
Closing price on 8/22/2017
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.50 |
| Volume |
33,700 |
| Split-adjusted Price |
6.56 |
|
|
ISH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2017
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.56
|
33,700
|
|
|
8/21/2017
|
-0.20 / -1.55%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.73
|
6.66
|
28,500
|
|
|
8/18/2017
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.77
|
12,200
|
|
|
8/17/2017
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.77
|
9,900
|
|
|
8/16/2017
|
-0.70 / -5.11%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.88
|
6.82
|
23,600
|
|
|
8/15/2017
|
+0.90 / +7.03%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
7.19
|
0
|
|
|
8/14/2017
|
+0.30 / +2.40%
|
14.30
|
14.30
|
12.80
|
12.80
|
13.71
|
6.72
|
5,100
|
|
|
8/11/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.56
|
2,100
|
|
|
8/10/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.56
|
2,000
|
|
|
8/9/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.56
|
10,300
|
|
|
8/8/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.56
|
2,100
|
|
|
8/7/2017
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.56
|
4,000
|
|
|
8/4/2017
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.51
|
1,000
|
|
|
8/3/2017
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.22
|
6.45
|
52,500
|
|
|
8/2/2017
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.35
|
3,000
|
|
|
8/1/2017
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.85
|
6.30
|
19,000
|
|
|
7/31/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.19
|
1,000
|
|
|
7/28/2017
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.19
|
2,500
|
|
|
7/27/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.03
|
2,000
|
|
|
7/26/2017
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.03
|
0
|
|
|
7/25/2017
|
+0.40 / +3.57%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.49
|
6.09
|
5,000
|
|
|
7/24/2017
|
+0.40 / +3.70%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.09
|
5.88
|
1,600
|
|
|
7/21/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.67
|
0
|
|
|
7/20/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.67
|
0
|
|
|
7/19/2017
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.67
|
4,600
|
|
|
7/18/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.46
|
45,000
|
|
|
7/17/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.46
|
0
|
|
|
7/14/2017
|
-0.40 / -3.70%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.46
|
15,000
|
|
|
7/13/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.67
|
2,000
|
|
|
7/12/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.67
|
0
|
|
|