Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IFS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19 2024 | 28.88 | 0.67 | 2.38% | 28.08 | 29.06 | 27.65 | 289,346 |
| Nov 18 2024 | 28.21 | -0.09 | -0.32% | 28.50 | 28.54 | 27.95 | 165,506 |
| Nov 15 2024 | 28.30 | 0.24 | 0.86% | 28.12 | 28.52 | 27.6803 | 169,702 |
| Nov 14 2024 | 28.06 | 0.06 | 0.21% | 28.32 | 28.765 | 27.70 | 237,727 |
| Nov 13 2024 | 28.00 | 0.85 | 3.13% | 27.07 | 28.70 | 27.07 | 658,675 |
| Nov 12 2024 | 27.15 | -0.04 | -0.15% | 27.07 | 27.26 | 26.72 | 141,192 |
| Nov 11 2024 | 27.19 | 0.21 | 0.78% | 27.16 | 27.71 | 26.95 | 138,296 |
| Nov 08 2024 | 26.98 | 0.01 | 0.04% | 26.90 | 27.26 | 26.61 | 77,577 |
| Nov 07 2024 | 26.97 | 0.27 | 1.01% | 26.86 | 27.36 | 26.725 | 93,318 |
| Nov 06 2024 | 26.70 | -0.10 | -0.37% | 26.96 | 27.00 | 25.77 | 100,692 |
| Nov 05 2024 | 26.80 | -0.15 | -0.56% | 27.11 | 27.14 | 26.55 | 139,735 |
| Nov 04 2024 | 26.95 | -0.27 | -0.99% | 27.00 | 27.40 | 26.82 | 138,368 |
| Nov 01 2024 | 27.22 | 0.15 | 0.55% | 27.13 | 27.58 | 27.04 | 108,258 |
| Oct 31 2024 | 27.07 | -0.31 | -1.13% | 27.20 | 27.4204 | 26.59 | 164,047 |
| Oct 30 2024 | 27.38 | 0.11 | 0.40% | 27.16 | 27.75 | 27.16 | 280,128 |
| Oct 29 2024 | 27.27 | -0.08 | -0.29% | 27.35 | 27.81 | 27.14 | 175,715 |
| Oct 28 2024 | 27.35 | 0.25 | 0.92% | 27.18 | 27.75 | 27.18 | 251,364 |
| Oct 25 2024 | 27.10 | 0.13 | 0.48% | 27.16 | 27.38 | 27.00 | 272,873 |
| Oct 24 2024 | 26.97 | -0.10 | -0.37% | 27.04 | 27.13 | 26.79 | 113,682 |
| Oct 23 2024 | 27.07 | 0.07 | 0.26% | 26.83 | 27.12 | 26.63 | 64,036 |
| Oct 22 2024 | 27.00 | 0.28 | 1.05% | 26.70 | 27.20 | 26.57 | 157,739 |
| Oct 21 2024 | 26.72 | -0.65 | -2.37% | 27.16 | 27.16 | 26.72 | 33,966 |
| Oct 18 2024 | 27.37 | -0.03 | -0.11% | 27.40 | 27.57 | 27.21 | 174,731 |
| Oct 17 2024 | 27.40 | 0.10 | 0.37% | 27.32 | 27.49 | 27.24 | 103,101 |
| Oct 16 2024 | 27.30 | 0.57 | 2.13% | 26.93 | 27.49 | 26.86 | 148,550 |
| Oct 15 2024 | 26.73 | -0.29 | -1.07% | 27.00 | 27.26 | 26.73 | 322,333 |
| Oct 14 2024 | 27.02 | -0.39 | -1.42% | 27.33 | 27.37 | 26.96 | 39,696 |
| Oct 11 2024 | 27.41 | 0.41 | 1.52% | 26.93 | 27.50 | 26.93 | 78,342 |
| Oct 10 2024 | 27.00 | 0.07 | 0.26% | 27.03 | 27.08 | 26.78 | 102,128 |
| Oct 09 2024 | 26.93 | -0.17 | -0.63% | 27.09 | 27.38 | 26.86 | 243,980 |
| Oct 08 2024 | 27.10 | 0.31 | 1.16% | 26.69 | 27.15 | 26.61 | 49,740 |
| Oct 07 2024 | 26.79 | -0.37 | -1.36% | 27.30 | 27.33 | 26.74 | 57,165 |
| Oct 04 2024 | 27.16 | 0.57 | 2.14% | 26.60 | 27.22 | 26.60 | 229,613 |
| Oct 03 2024 | 26.59 | 0.82 | 3.18% | 25.70 | 26.61 | 25.61 | 121,782 |
| Oct 02 2024 | 25.77 | -0.41 | -1.57% | 26.27 | 26.51 | 25.75 | 232,265 |
| Oct 01 2024 | 26.18 | 0.05 | 0.19% | 26.15 | 26.38 | 25.45 | 141,456 |
| Sep 30 2024 | 26.13 | -0.35 | -1.32% | 26.48 | 26.54 | 26.06 | 134,041 |
| Sep 27 2024 | 26.48 | 0.42 | 1.61% | 26.05 | 26.77 | 25.995 | 79,016 |
| Sep 26 2024 | 26.06 | 0.77 | 3.04% | 25.52 | 26.09 | 25.36 | 260,965 |
| Sep 25 2024 | 25.29 | 0.00 | 0.00% | 25.42 | 25.46 | 24.99 | 95,269 |
| Sep 24 2024 | 25.29 | 0.37 | 1.48% | 25.00 | 25.345 | 24.84 | 186,222 |
| Sep 23 2024 | 24.92 | 0.41 | 1.67% | 24.66 | 25.06 | 24.35 | 65,304 |
| Sep 20 2024 | 24.51 | -0.41 | -1.65% | 24.96 | 24.96 | 24.28 | 84,565 |
| Sep 19 2024 | 24.92 | -0.11 | -0.44% | 25.27 | 25.355 | 24.85 | 65,232 |
| Sep 18 2024 | 25.03 | 0.71 | 2.92% | 24.32 | 25.22 | 24.26 | 187,275 |
| Sep 17 2024 | 24.32 | -0.20 | -0.82% | 24.67 | 24.975 | 24.23 | 137,299 |
| Sep 16 2024 | 24.52 | 0.00 | 0.00% | 24.59 | 24.66 | 24.36 | 26,496 |
| Sep 13 2024 | 24.52 | 0.02 | 0.08% | 24.65 | 24.78 | 24.31 | 55,211 |
| Sep 12 2024 | 24.50 | -0.03 | -0.12% | 24.68 | 24.98 | 24.47 | 66,447 |
| Sep 11 2024 | 24.53 | 0.19 | 0.78% | 24.24 | 24.56 | 23.95 | 37,068 |
| Sep 10 2024 | 24.34 | 0.02 | 0.08% | 24.46 | 24.46 | 24.00 | 37,393 |
| Sep 09 2024 | 24.32 | -0.12 | -0.49% | 24.73 | 24.89 | 24.32 | 30,917 |
| Sep 06 2024 | 24.44 | -0.59 | -2.36% | 25.04 | 25.23 | 24.42 | 35,233 |
| Sep 05 2024 | 25.03 | 0.04 | 0.16% | 24.94 | 25.38 | 24.94 | 236,909 |
| Sep 04 2024 | 24.99 | 0.21 | 0.85% | 24.78 | 25.13 | 24.60 | 57,195 |
| Sep 03 2024 | 24.78 | -0.62 | -2.44% | 25.35 | 25.35 | 24.68 | 230,132 |
| Aug 30 2024 | 25.40 | 0.69 | 2.79% | 24.82 | 25.44 | 24.75 | 86,449 |
| Aug 29 2024 | 24.71 | 0.71 | 2.96% | 24.01 | 24.79 | 24.01 | 118,230 |
| Aug 28 2024 | 24.00 | 0.22 | 0.93% | 23.78 | 24.12 | 23.72 | 248,557 |
| Aug 27 2024 | 23.78 | 0.04 | 0.17% | 23.75 | 23.89 | 23.68 | 130,720 |
| Aug 26 2024 | 23.74 | -0.07 | -0.29% | 23.79 | 24.03 | 23.53 | 43,771 |
| Aug 23 2024 | 23.81 | -0.02 | -0.08% | 23.90 | 24.16 | 23.73 | 57,188 |
| Aug 22 2024 | 23.83 | -0.01 | -0.04% | 23.94 | 23.955 | 23.76 | 93,086 |
