Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IFL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 4.13 | 0.11 | 2.74% | 4.09 | 4.14 | 4.05 | 2,669,150 |
| Jan 09 2025 | 4.02 | -0.06 | -1.47% | 4.09 | 4.12 | 3.99 | 2,916,628 |
| Jan 08 2025 | 4.08 | -0.02 | -0.49% | 4.08 | 4.13 | 4.07 | 2,028,603 |
| Jan 07 2025 | 4.10 | 0.05 | 1.23% | 4.03 | 4.10 | 3.99 | 3,117,919 |
| Jan 06 2025 | 4.05 | 0.51 | 14.25% | 3.84 | 4.06 | 3.84 | 8,806,758 |
| Jan 03 2025 | 3.545 | 0.02 | 0.71% | 3.52 | 3.58 | 3.52 | 1,384,097 |
| Jan 02 2025 | 3.52 | -0.03 | -0.85% | 3.54 | 3.57 | 3.49 | 1,325,741 |
| Dec 30 2024 | 3.55 | -0.01 | -0.28% | 3.56 | 3.585 | 3.55 | 307,179 |
| Dec 30 2024 | 3.56 | 0.00 | 0.00% | 3.58 | 3.58 | 3.54 | 524,414 |
| Dec 27 2024 | 3.56 | -0.01 | -0.28% | 3.57 | 3.60 | 3.56 | 903,798 |
| Dec 23 2024 | 3.57 | -0.01 | -0.28% | 3.58 | 3.58 | 3.545 | 470,741 |
| Dec 23 2024 | 3.58 | 0.01 | 0.28% | 3.59 | 3.59 | 3.55 | 1,183,568 |
| Dec 20 2024 | 3.57 | -0.03 | -0.83% | 3.60 | 3.80 | 2.40 | 3,836,762 |
| Dec 19 2024 | 3.60 | 0.16 | 4.65% | 3.50 | 3.61 | 3.41 | 2,662,066 |
| Dec 18 2024 | 3.44 | -0.16 | -4.44% | 3.55 | 3.60 | 3.41 | 4,341,477 |
| Dec 17 2024 | 3.60 | 0.01 | 0.28% | 3.58 | 3.65 | 3.53 | 3,559,068 |
| Dec 16 2024 | 3.59 | -0.03 | -0.83% | 3.61 | 3.64 | 3.55 | 3,265,578 |
| Dec 13 2024 | 3.62 | 0.53 | 17.15% | 3.67 | 3.725 | 3.49 | 9,773,460 |
| Dec 12 2024 | 3.09 | 0.04 | 1.31% | 3.05 | 3.11 | 3.04 | 3,641,436 |
| Dec 11 2024 | 3.05 | -0.02 | -0.65% | 3.05 | 3.065 | 3.025 | 2,810,626 |
| Dec 10 2024 | 3.07 | 0.03 | 0.99% | 3.03 | 3.09 | 3.02 | 5,757,114 |
| Dec 09 2024 | 3.04 | -0.03 | -0.98% | 3.07 | 3.08 | 3.02 | 4,243,335 |
| Dec 06 2024 | 3.07 | -0.12 | -3.76% | 3.19 | 3.21 | 3.06 | 1,070,335 |
| Dec 05 2024 | 3.19 | 0.05 | 1.59% | 3.18 | 3.24 | 3.17 | 2,458,464 |
| Dec 04 2024 | 3.14 | 0.01 | 0.32% | 3.10 | 3.16 | 3.06 | 1,908,233 |
| Dec 03 2024 | 3.13 | -0.02 | -0.48% | 3.20 | 3.21 | 3.11 | 3,282,601 |
| Dec 02 2024 | 3.145 | -0.02 | -0.47% | 3.16 | 3.18 | 3.13 | 1,479,732 |
| Nov 29 2024 | 3.16 | 0.03 | 0.96% | 3.13 | 3.18 | 3.10 | 1,511,000 |
| Nov 28 2024 | 3.13 | 0.00 | 0.00% | 3.10 | 3.145 | 3.08 | 2,512,305 |
| Nov 27 2024 | 3.13 | 0.01 | 0.32% | 3.07 | 3.14 | 3.04 | 1,982,384 |
| Nov 26 2024 | 3.12 | -0.08 | -2.50% | 3.15 | 3.195 | 3.10 | 2,032,519 |
| Nov 25 2024 | 3.20 | 0.03 | 0.95% | 3.20 | 3.20 | 3.17 | 1,909,954 |
| Nov 22 2024 | 3.17 | 0.02 | 0.63% | 3.19 | 3.20 | 2.50 | 1,717,110 |
| Nov 21 2024 | 3.15 | -0.07 | -2.17% | 3.20 | 3.21 | 3.12 | 1,759,444 |
| Nov 20 2024 | 3.22 | -0.07 | -2.13% | 3.26 | 3.30 | 3.205 | 1,412,227 |
| Nov 19 2024 | 3.29 | 0.05 | 1.54% | 3.24 | 3.30 | 3.22 | 3,076,612 |
| Nov 18 2024 | 3.24 | -0.06 | -1.82% | 3.34 | 3.34 | 3.24 | 2,917,427 |
| Nov 15 2024 | 3.30 | 0.19 | 6.11% | 3.16 | 3.30 | 3.12 | 2,270,099 |
| Nov 14 2024 | 3.11 | -0.07 | -2.20% | 3.24 | 3.25 | 3.11 | 5,289,598 |
| Nov 13 2024 | 3.18 | -0.16 | -4.65% | 3.29 | 3.29 | 3.125 | 5,508,567 |
| Nov 12 2024 | 3.335 | 0.02 | 0.45% | 3.31 | 3.34 | 3.27 | 5,293,050 |
| Nov 11 2024 | 3.32 | 0.00 | 0.00% | 3.30 | 3.36 | 3.30 | 1,113,396 |
| Nov 08 2024 | 3.32 | -0.05 | -1.48% | 3.36 | 3.40 | 3.30 | 1,190,480 |
| Nov 07 2024 | 3.37 | 0.05 | 1.51% | 3.30 | 3.41 | 3.30 | 4,444,602 |
| Nov 06 2024 | 3.32 | 0.03 | 0.91% | 3.33 | 3.38 | 3.27 | 4,080,726 |
| Nov 05 2024 | 3.29 | -0.05 | -1.50% | 3.28 | 3.31 | 3.26 | 785,938 |
| Nov 04 2024 | 3.34 | 0.03 | 0.91% | 3.31 | 3.34 | 3.28 | 886,656 |
| Nov 01 2024 | 3.31 | 0.01 | 0.30% | 3.27 | 3.32 | 3.24 | 1,793,972 |
| Oct 31 2024 | 3.30 | 0.05 | 1.54% | 3.27 | 3.33 | 3.24 | 2,071,633 |
| Oct 30 2024 | 3.25 | -0.02 | -0.46% | 3.33 | 3.35 | 3.22 | 4,198,922 |
| Oct 29 2024 | 3.265 | -0.06 | -1.66% | 3.35 | 3.37 | 3.26 | 3,222,677 |
| Oct 28 2024 | 3.32 | 0.08 | 2.47% | 3.25 | 3.34 | 3.22 | 3,175,536 |
| Oct 25 2024 | 3.24 | 0.24 | 8.00% | 3.08 | 3.245 | 3.06 | 2,962,844 |
| Oct 24 2024 | 3.00 | -0.06 | -1.96% | 3.11 | 3.16 | 2.93 | 3,615,429 |
| Oct 23 2024 | 3.06 | -0.02 | -0.65% | 3.10 | 3.12 | 3.005 | 2,194,191 |
| Oct 22 2024 | 3.08 | -0.05 | -1.60% | 3.08 | 3.11 | 3.06 | 2,076,939 |
| Oct 21 2024 | 3.13 | 0.01 | 0.32% | 3.14 | 3.17 | 3.07 | 2,605,669 |
| Oct 18 2024 | 3.12 | -0.01 | -0.32% | 3.10 | 3.18 | 2.10 | 3,289,364 |
| Oct 17 2024 | 3.13 | 0.08 | 2.62% | 3.09 | 3.16 | 3.07 | 3,530,106 |
| Oct 16 2024 | 3.05 | 0.06 | 2.01% | 2.95 | 3.06 | 2.93 | 2,343,091 |
| Oct 15 2024 | 2.99 | 0.11 | 3.82% | 2.90 | 2.99 | 2.90 | 3,405,797 |
| Oct 14 2024 | 2.88 | 0.07 | 2.49% | 2.81 | 2.89 | 2.81 | 2,047,191 |
