Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IFV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 19.2677 | 0.04 | 0.21% | 19.2278 | 19.287 | 19.1973 | 0 |
| Jan 02 2025 | 19.2282 | 0.00 | -0.01% | 19.2086 | 19.3594 | 19.1688 | 0 |
| Dec 31 2024 | 19.2294 | -0.03 | -0.13% | 19.2546 | 19.2924 | 19.2251 | 0 |
| Dec 30 2024 | 19.255 | -0.06 | -0.34% | 19.3003 | 19.3003 | 19.1564 | 0 |
| Dec 27 2024 | 19.3199 | -0.09 | -0.45% | 19.4062 | 19.4062 | 19.3031 | 0 |
| Dec 26 2024 | 19.4067 | 0.19 | 0.99% | 19.2567 | 19.4111 | 19.2352 | 0 |
| Dec 24 2024 | 19.2169 | 0.07 | 0.36% | 19.1477 | 19.2775 | 19.1477 | 0 |
| Dec 23 2024 | 19.1481 | -0.03 | -0.14% | 19.1747 | 19.1902 | 19.0684 | 0 |
| Dec 20 2024 | 19.1749 | 0.03 | 0.18% | 19.1409 | 19.2228 | 19.0888 | 0 |
| Dec 19 2024 | 19.1414 | -0.02 | -0.08% | 19.1575 | 19.2136 | 19.1414 | 0 |
| Dec 18 2024 | 19.1576 | -0.33 | -1.71% | 19.4899 | 19.5429 | 19.1576 | 0 |
| Dec 17 2024 | 19.4901 | 0.05 | 0.26% | 19.587 | 19.587 | 19.467 | 0 |
| Dec 16 2024 | 19.4396 | -0.07 | -0.34% | 19.5569 | 19.5569 | 19.4307 | 0 |
| Dec 13 2024 | 19.5057 | -0.39 | -1.94% | 19.506 | 19.5658 | 19.4463 | 0 |
| Dec 12 2024 | 19.8926 | -0.24 | -1.18% | 20.1305 | 20.1305 | 19.8926 | 0 |
| Dec 11 2024 | 20.1306 | 0.19 | 0.96% | 19.9384 | 20.1306 | 19.9384 | 0 |
| Dec 10 2024 | 19.9386 | -0.34 | -1.67% | 20.2773 | 20.2773 | 19.9386 | 0 |
| Dec 09 2024 | 20.2774 | 0.18 | 0.91% | 20.094 | 20.4496 | 20.094 | 0 |
| Dec 06 2024 | 20.0953 | -0.04 | -0.22% | 20.1381 | 20.1822 | 20.0355 | 0 |
| Dec 05 2024 | 20.1397 | 0.18 | 0.91% | 19.9583 | 20.1597 | 19.9583 | 0 |
| Dec 04 2024 | 19.9585 | 0.02 | 0.09% | 19.95 | 20.0415 | 19.9232 | 0 |
| Dec 03 2024 | 19.9403 | 0.03 | 0.15% | 19.8994 | 19.9742 | 19.8994 | 0 |
| Dec 02 2024 | 19.9095 | 0.11 | 0.54% | 19.8484 | 19.9115 | 19.7705 | 0 |
| Nov 29 2024 | 19.8025 | 0.16 | 0.83% | 19.6394 | 19.8025 | 19.6394 | 0 |
| Nov 27 2024 | 19.6399 | 0.12 | 0.64% | 19.5146 | 19.6399 | 19.5146 | 0 |
| Nov 26 2024 | 19.5149 | -0.19 | -0.96% | 19.7041 | 19.7041 | 19.4661 | 0 |
| Nov 25 2024 | 19.7043 | 0.13 | 0.68% | 19.5504 | 19.7477 | 19.5504 | 0 |
| Nov 22 2024 | 19.5712 | 0.14 | 0.74% | 19.427 | 19.5712 | 19.427 | 0 |
| Nov 21 2024 | 19.4275 | -0.04 | -0.23% | 19.4719 | 19.4719 | 19.3834 | 0 |
| Nov 20 2024 | 19.4721 | -0.04 | -0.20% | 19.5128 | 19.5234 | 19.408 | 0 |
| Nov 19 2024 | 19.5112 | -0.09 | -0.44% | 19.5983 | 19.5983 | 19.4924 | 0 |
| Nov 18 2024 | 19.5983 | 0.09 | 0.49% | 19.5035 | 19.6229 | 19.5035 | 0 |
| Nov 15 2024 | 19.5036 | 0.05 | 0.24% | 19.4566 | 19.5036 | 19.4324 | 0 |
| Nov 14 2024 | 19.4571 | -0.03 | -0.14% | 19.4845 | 19.5841 | 19.4571 | 0 |
| Nov 13 2024 | 19.4847 | -0.11 | -0.58% | 19.5976 | 19.5976 | 19.4306 | 0 |
| Nov 12 2024 | 19.5977 | -0.36 | -1.81% | 19.9582 | 19.9582 | 19.5073 | 0 |
| Nov 11 2024 | 19.9584 | -0.03 | -0.15% | 19.9871 | 20.0508 | 19.9584 | 0 |
| Nov 08 2024 | 19.9877 | -0.24 | -1.17% | 20.2246 | 20.2246 | 19.9469 | 0 |
| Nov 07 2024 | 20.2246 | 0.19 | 0.93% | 20.0221 | 20.3039 | 20.0221 | 0 |
| Nov 06 2024 | 20.0376 | -0.13 | -0.66% | 20.2485 | 20.2583 | 19.978 | 0 |
| Nov 05 2024 | 20.1711 | 0.20 | 1.02% | 19.9591 | 20.1711 | 19.9591 | 0 |
| Nov 04 2024 | 19.9675 | -0.02 | -0.12% | 20.0182 | 20.0945 | 19.9675 | 0 |
| Nov 01 2024 | 19.9911 | 0.06 | 0.28% | 19.934 | 20.0432 | 19.9216 | 0 |
| Oct 31 2024 | 19.9345 | -0.12 | -0.59% | 20.0509 | 20.0543 | 19.9009 | 0 |
| Oct 30 2024 | 20.052 | -0.02 | -0.12% | 20.0755 | 20.1475 | 20.0398 | 0 |
| Oct 29 2024 | 20.0757 | -0.15 | -0.72% | 20.2221 | 20.2621 | 20.0455 | 0 |
| Oct 28 2024 | 20.2223 | 0.22 | 1.11% | 19.9994 | 20.2223 | 19.9559 | 0 |
| Oct 25 2024 | 19.9995 | -0.07 | -0.33% | 20.065 | 20.109 | 19.9995 | 0 |
| Oct 24 2024 | 20.0655 | 0.18 | 0.89% | 19.8879 | 20.1002 | 19.8879 | 0 |
| Oct 23 2024 | 19.8881 | -0.34 | -1.68% | 20.228 | 20.228 | 19.8881 | 0 |
| Oct 22 2024 | 20.2282 | -0.21 | -1.01% | 20.4178 | 20.4178 | 20.2282 | 0 |
| Oct 21 2024 | 20.4353 | -0.14 | -0.67% | 20.5961 | 20.5961 | 20.3657 | 0 |
| Oct 18 2024 | 20.5736 | 0.07 | 0.34% | 20.5034 | 20.5843 | 20.5034 | 0 |
| Oct 17 2024 | 20.5039 | -0.02 | -0.11% | 20.5262 | 20.5668 | 20.4881 | 0 |
| Oct 16 2024 | 20.5263 | 0.05 | 0.24% | 20.4777 | 20.561 | 20.4777 | 0 |
| Oct 15 2024 | 20.4779 | -0.20 | -0.95% | 20.6625 | 20.6625 | 20.4454 | 0 |
| Oct 14 2024 | 20.6736 | 0.03 | 0.16% | 20.6409 | 20.7141 | 20.5993 | 0 |
| Oct 11 2024 | 20.641 | 0.05 | 0.26% | 20.5814 | 20.6955 | 20.5484 | 0 |
| Oct 10 2024 | 20.587 | 0.01 | 0.04% | 20.6269 | 20.6269 | 20.5173 | 0 |
| Oct 09 2024 | 20.5798 | -0.01 | -0.03% | 20.5854 | 20.5854 | 20.5016 | 0 |
| Oct 08 2024 | 20.5855 | 0.07 | 0.36% | 20.5106 | 20.6328 | 20.5106 | 0 |
| Oct 07 2024 | 20.5108 | -0.26 | -1.24% | 20.7678 | 20.7678 | 20.4552 | 0 |
