Register for real-time alerts, custom portfolio, and market movers
ILPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 4.26 | 0.21 | 5.19% | 4.12 | 4.305 | 4.07 | 565,927 |
| May 01 2024 | 4.05 | 0.53 | 15.06% | 3.70 | 4.24 | 3.68 | 1,524,718 |
| Apr 30 2024 | 3.52 | -0.14 | -3.83% | 3.65 | 3.65 | 3.51 | 408,788 |
| Apr 29 2024 | 3.66 | 0.03 | 0.83% | 3.62 | 3.74 | 3.62 | 344,169 |
| Apr 26 2024 | 3.63 | -0.08 | -2.16% | 3.77 | 3.7864 | 3.62 | 431,954 |
| Apr 25 2024 | 3.71 | 0.01 | 0.27% | 3.62 | 3.78 | 3.55 | 401,765 |
| Apr 24 2024 | 3.70 | -0.12 | -3.14% | 3.80 | 3.84 | 3.69 | 291,765 |
| Apr 23 2024 | 3.82 | 0.18 | 4.95% | 3.65 | 3.87 | 3.65 | 399,771 |
| Apr 22 2024 | 3.64 | -0.02 | -0.55% | 3.70 | 3.76 | 3.64 | 332,118 |
| Apr 19 2024 | 3.66 | 0.04 | 1.10% | 3.63 | 3.725 | 3.609 | 327,346 |
| Apr 18 2024 | 3.62 | -0.04 | -1.09% | 3.65 | 3.70 | 3.542 | 434,461 |
| Apr 17 2024 | 3.66 | -0.13 | -3.43% | 3.78 | 3.82 | 3.59 | 374,032 |
| Apr 16 2024 | 3.79 | -0.09 | -2.32% | 3.88 | 3.8999 | 3.7585 | 356,709 |
| Apr 15 2024 | 3.88 | -0.05 | -1.27% | 3.91 | 4.00 | 3.825 | 361,850 |
| Apr 12 2024 | 3.93 | -0.11 | -2.72% | 4.05 | 4.06 | 3.84 | 267,483 |
| Apr 11 2024 | 4.04 | 0.04 | 1.00% | 4.01 | 4.14 | 3.965 | 322,719 |
| Apr 10 2024 | 4.00 | -0.22 | -5.21% | 4.02 | 4.12 | 3.89 | 436,170 |
| Apr 09 2024 | 4.22 | 0.25 | 6.30% | 3.97 | 4.25 | 3.95 | 344,914 |
| Apr 08 2024 | 3.97 | 0.17 | 4.47% | 3.85 | 4.04 | 3.84 | 219,881 |
| Apr 05 2024 | 3.80 | -0.06 | -1.55% | 3.82 | 3.865 | 3.77 | 227,784 |
| Apr 04 2024 | 3.86 | -0.11 | -2.77% | 4.04 | 4.075 | 3.84 | 204,536 |
| Apr 03 2024 | 3.97 | 0.05 | 1.28% | 3.93 | 4.06 | 3.89 | 156,202 |
| Apr 02 2024 | 3.92 | -0.12 | -2.97% | 3.96 | 4.01 | 3.808 | 442,413 |
| Apr 01 2024 | 4.04 | -0.25 | -5.83% | 4.29 | 4.32 | 4.01 | 321,210 |
| Mar 28 2024 | 4.29 | -0.03 | -0.69% | 4.34 | 4.46 | 4.26 | 365,205 |
| Mar 27 2024 | 4.32 | 0.20 | 4.85% | 4.15 | 4.36 | 4.135 | 552,179 |
| Mar 26 2024 | 4.12 | 0.04 | 0.98% | 4.07 | 4.17 | 4.0496 | 243,283 |
| Mar 25 2024 | 4.08 | 0.01 | 0.25% | 4.08 | 4.19 | 4.05 | 186,090 |
| Mar 22 2024 | 4.07 | -0.08 | -1.93% | 4.16 | 4.21 | 4.07 | 211,877 |
| Mar 21 2024 | 4.15 | 0.09 | 2.22% | 4.10 | 4.198 | 3.99 | 310,585 |
| Mar 20 2024 | 4.06 | 0.19 | 4.91% | 3.88 | 4.09 | 3.81 | 331,372 |
| Mar 19 2024 | 3.87 | 0.10 | 2.65% | 3.73 | 3.905 | 3.71 | 242,567 |
| Mar 18 2024 | 3.77 | -0.11 | -2.84% | 3.89 | 3.95 | 3.77 | 205,599 |
| Mar 15 2024 | 3.88 | 0.06 | 1.57% | 3.82 | 3.94 | 3.79 | 791,061 |
| Mar 14 2024 | 3.82 | -0.05 | -1.29% | 3.82 | 3.825 | 3.715 | 218,753 |
| Mar 13 2024 | 3.87 | -0.08 | -2.03% | 3.97 | 4.09 | 3.87 | 325,336 |
| Mar 12 2024 | 3.95 | -0.10 | -2.47% | 4.03 | 4.03 | 3.91 | 246,592 |
| Mar 11 2024 | 4.05 | 0.01 | 0.25% | 4.01 | 4.06 | 3.972 | 157,927 |
| Mar 08 2024 | 4.04 | 0.15 | 3.86% | 3.92 | 4.06 | 3.9013 | 285,764 |
| Mar 07 2024 | 3.89 | 0.11 | 2.91% | 3.79 | 3.94 | 3.79 | 322,945 |
| Mar 06 2024 | 3.78 | 0.03 | 0.80% | 3.81 | 3.85 | 3.69 | 347,378 |
| Mar 05 2024 | 3.75 | 0.03 | 0.81% | 3.69 | 3.83 | 3.675 | 359,812 |
| Mar 04 2024 | 3.72 | -0.15 | -3.88% | 3.86 | 3.90 | 3.71 | 430,742 |
| Mar 01 2024 | 3.87 | 0.04 | 1.04% | 3.81 | 3.905 | 3.72 | 305,892 |
| Feb 29 2024 | 3.83 | 0.19 | 5.22% | 3.72 | 3.855 | 3.66 | 498,509 |
| Feb 28 2024 | 3.64 | 0.01 | 0.28% | 3.59 | 3.72 | 3.57 | 461,043 |
| Feb 27 2024 | 3.63 | -0.07 | -1.89% | 3.76 | 3.8044 | 3.63 | 575,575 |
| Feb 26 2024 | 3.70 | -0.29 | -7.27% | 3.99 | 4.025 | 3.655 | 370,033 |
| Feb 23 2024 | 3.99 | 0.11 | 2.84% | 3.86 | 4.025 | 3.73 | 604,523 |
| Feb 22 2024 | 3.88 | -0.19 | -4.67% | 4.07 | 4.07 | 3.72 | 846,935 |
| Feb 21 2024 | 4.07 | 0.01 | 0.25% | 3.83 | 4.21 | 3.83 | 404,413 |
| Feb 20 2024 | 4.06 | -0.01 | -0.25% | 4.01 | 4.26 | 3.9601 | 461,396 |
| Feb 16 2024 | 4.07 | -0.05 | -1.21% | 4.04 | 4.15 | 3.95 | 498,535 |
| Feb 15 2024 | 4.12 | 0.20 | 5.10% | 4.03 | 4.13 | 3.92 | 295,734 |
| Feb 14 2024 | 3.92 | -0.03 | -0.76% | 3.99 | 4.05 | 3.88 | 188,679 |
| Feb 13 2024 | 3.95 | -0.17 | -4.13% | 3.93 | 4.055 | 3.75 | 364,769 |
| Feb 12 2024 | 4.12 | 0.21 | 5.37% | 3.94 | 4.175 | 3.91 | 300,708 |
| Feb 09 2024 | 3.91 | -0.09 | -2.13% | 4.00 | 4.05 | 3.91 | 333,664 |
| Feb 08 2024 | 3.995 | 0.22 | 5.69% | 3.77 | 4.00 | 3.735 | 245,906 |
| Feb 07 2024 | 3.78 | -0.09 | -2.33% | 3.88 | 3.89 | 3.75 | 605,430 |
| Feb 06 2024 | 3.87 | -0.03 | -0.77% | 3.87 | 3.94 | 3.76 | 710,769 |
| Feb 05 2024 | 3.90 | -0.16 | -3.94% | 4.01 | 4.01 | 3.77 | 364,784 |
