Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 21.52 | 0.24 | 1.13% | 21.30 | 21.68 | 21.14 | 136,857 |
| Jul 25 2024 | 21.28 | 0.12 | 0.57% | 21.16 | 21.32 | 20.70 | 123,911 |
| Jul 24 2024 | 21.16 | -0.06 | -0.28% | 21.16 | 21.28 | 20.96 | 47,230 |
| Jul 23 2024 | 21.22 | -0.12 | -0.56% | 21.40 | 21.46 | 21.14 | 67,245 |
| Jul 22 2024 | 21.34 | 0.10 | 0.47% | 21.14 | 21.50 | 21.08 | 84,363 |
| Jul 19 2024 | 21.24 | -0.04 | -0.19% | 21.36 | 21.46 | 21.14 | 73,848 |
| Jul 18 2024 | 21.28 | 0.20 | 0.95% | 21.16 | 21.42 | 21.12 | 101,816 |
| Jul 17 2024 | 21.08 | 0.12 | 0.57% | 20.94 | 21.20 | 20.82 | 74,862 |
| Jul 16 2024 | 20.96 | 0.12 | 0.58% | 20.88 | 21.12 | 20.80 | 60,588 |
| Jul 15 2024 | 20.84 | -0.20 | -0.95% | 20.92 | 21.00 | 20.80 | 35,906 |
| Jul 12 2024 | 21.04 | 0.10 | 0.48% | 20.86 | 21.06 | 20.68 | 57,605 |
| Jul 11 2024 | 20.94 | -0.22 | -1.04% | 21.20 | 21.20 | 20.80 | 68,610 |
| Jul 10 2024 | 21.16 | 0.00 | 0.00% | 21.16 | 21.24 | 20.94 | 60,516 |
| Jul 09 2024 | 21.16 | 0.16 | 0.76% | 20.88 | 21.26 | 20.82 | 104,844 |
| Jul 08 2024 | 21.00 | 0.22 | 1.06% | 20.86 | 21.36 | 20.72 | 180,361 |
| Jul 05 2024 | 20.78 | 0.10 | 0.48% | 20.76 | 20.82 | 20.52 | 77,201 |
| Jul 04 2024 | 20.68 | 0.16 | 0.78% | 20.54 | 20.74 | 20.42 | 73,169 |
| Jul 03 2024 | 20.52 | 0.30 | 1.48% | 20.12 | 20.68 | 20.02 | 110,060 |
| Jul 02 2024 | 20.22 | -0.36 | -1.75% | 20.48 | 20.58 | 20.10 | 53,340 |
| Jul 01 2024 | 20.58 | 1.08 | 5.54% | 19.79 | 20.58 | 19.79 | 312,393 |
| Jun 28 2024 | 19.50 | -0.07 | -0.36% | 19.65 | 19.70 | 19.34 | 65,304 |
| Jun 27 2024 | 19.57 | -0.20 | -1.01% | 19.73 | 19.80 | 19.48 | 68,733 |
| Jun 26 2024 | 19.77 | -0.15 | -0.75% | 19.87 | 20.06 | 19.60 | 99,724 |
| Jun 25 2024 | 19.92 | -0.42 | -2.06% | 20.38 | 20.38 | 19.79 | 126,052 |
| Jun 24 2024 | 20.34 | 0.89 | 4.58% | 19.38 | 20.42 | 19.32 | 269,259 |
| Jun 21 2024 | 19.45 | -0.20 | -1.02% | 19.64 | 19.64 | 19.37 | 161,565 |
| Jun 20 2024 | 19.65 | 0.15 | 0.77% | 19.40 | 19.74 | 19.40 | 44,196 |
| Jun 19 2024 | 19.50 | 0.10 | 0.52% | 19.35 | 19.53 | 19.35 | 74,020 |
| Jun 18 2024 | 19.40 | 0.02 | 0.10% | 19.42 | 19.55 | 19.32 | 56,328 |
| Jun 17 2024 | 19.38 | 0.45 | 2.38% | 19.10 | 19.51 | 19.09 | 123,974 |
| Jun 14 2024 | 18.93 | -0.47 | -2.42% | 19.30 | 19.35 | 18.53 | 293,120 |
| Jun 13 2024 | 19.40 | -0.48 | -2.41% | 19.62 | 19.95 | 19.30 | 128,749 |
| Jun 12 2024 | 19.88 | 0.46 | 2.37% | 19.52 | 19.88 | 19.38 | 102,462 |
| Jun 11 2024 | 19.42 | -0.47 | -2.36% | 20.02 | 20.08 | 19.20 | 212,002 |
| Jun 10 2024 | 19.89 | -0.25 | -1.24% | 20.06 | 20.06 | 19.75 | 135,153 |
| Jun 07 2024 | 20.14 | 0.06 | 0.30% | 20.06 | 20.26 | 19.90 | 115,566 |
| Jun 06 2024 | 20.08 | 0.43 | 2.19% | 19.70 | 20.14 | 19.46 | 85,838 |
| Jun 05 2024 | 19.65 | -0.14 | -0.71% | 19.87 | 19.90 | 19.65 | 58,007 |
| Jun 04 2024 | 19.79 | -0.29 | -1.44% | 20.06 | 20.06 | 19.60 | 102,105 |
| Jun 03 2024 | 20.08 | -0.08 | -0.40% | 20.22 | 20.32 | 19.98 | 115,078 |
| May 31 2024 | 20.16 | 0.23 | 1.15% | 19.95 | 20.20 | 19.80 | 244,152 |
| May 30 2024 | 19.93 | 0.83 | 4.35% | 19.06 | 19.95 | 19.06 | 188,867 |
| May 29 2024 | 19.10 | -0.32 | -1.65% | 19.40 | 19.48 | 19.07 | 114,799 |
| May 28 2024 | 19.42 | -0.05 | -0.26% | 19.63 | 19.71 | 19.33 | 88,718 |
| May 27 2024 | 19.47 | -0.07 | -0.36% | 19.61 | 19.81 | 19.44 | 93,366 |
| May 24 2024 | 19.54 | 0.24 | 1.24% | 19.21 | 19.59 | 19.20 | 165,613 |
| May 23 2024 | 19.30 | -0.10 | -0.52% | 19.33 | 19.53 | 19.22 | 165,095 |
| May 22 2024 | 19.40 | -0.23 | -1.17% | 19.57 | 19.74 | 19.36 | 107,383 |
| May 21 2024 | 19.63 | -0.12 | -0.61% | 19.79 | 19.79 | 19.43 | 115,249 |
| May 20 2024 | 19.75 | -1.01 | -4.87% | 19.83 | 20.24 | 19.70 | 228,222 |
| May 17 2024 | 20.76 | 0.00 | 0.00% | 20.78 | 21.06 | 20.62 | 450,174 |
| May 16 2024 | 20.76 | 0.28 | 1.37% | 20.74 | 20.76 | 20.36 | 236,402 |
| May 15 2024 | 20.48 | -0.30 | -1.44% | 20.84 | 20.96 | 20.34 | 202,251 |
| May 14 2024 | 20.78 | -0.06 | -0.29% | 20.90 | 20.90 | 20.40 | 184,881 |
| May 13 2024 | 20.84 | 0.12 | 0.58% | 20.80 | 20.96 | 20.68 | 197,595 |
| May 10 2024 | 20.72 | -0.04 | -0.19% | 20.70 | 21.04 | 19.95 | 454,781 |
| May 09 2024 | 20.76 | -0.74 | -3.44% | 21.42 | 21.50 | 20.40 | 435,869 |
| May 08 2024 | 21.50 | 0.02 | 0.09% | 21.50 | 21.50 | 21.16 | 174,192 |
| May 07 2024 | 21.48 | 0.14 | 0.66% | 21.42 | 21.54 | 21.32 | 120,697 |
| May 06 2024 | 21.34 | 0.30 | 1.43% | 21.36 | 21.46 | 21.14 | 169,847 |
| May 03 2024 | 21.04 | -0.12 | -0.57% | 21.20 | 21.40 | 20.98 | 339,558 |
| May 02 2024 | 21.16 | 0.18 | 0.86% | 20.96 | 21.22 | 20.96 | 175,854 |
| Apr 30 2024 | 20.98 | -0.08 | -0.38% | 21.02 | 21.18 | 20.90 | 142,499 |
| Apr 29 2024 | 21.06 | 0.32 | 1.54% | 20.76 | 21.16 | 20.76 | 192,765 |
