|
Closing price on 1/29/2021
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
3,200 |
| Split-adjusted Price |
13.88 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2021
|
-0.40 / -2.41%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.16
|
13.88
|
3,200
|
|
|
1/28/2021
|
-0.50 / -2.98%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.58
|
13.97
|
5,700
|
|
|
1/27/2021
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.76
|
14.40
|
1,800
|
|
|
1/26/2021
|
-0.30 / -1.79%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.61
|
14.14
|
3,400
|
|
|
1/25/2021
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.83
|
14.48
|
2,000
|
|
|
1/22/2021
|
+0.20 / +1.20%
|
16.70
|
17.40
|
16.60
|
16.90
|
16.99
|
14.48
|
4,700
|
|
|
1/21/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.31
|
0
|
|
|
1/20/2021
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.50
|
17.00
|
16.65
|
14.57
|
12,100
|
|
|
1/19/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.40
|
0
|
|
|
1/18/2021
|
-0.30 / -1.73%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.76
|
14.57
|
14,900
|
|
|
1/15/2021
|
+0.20 / +1.19%
|
17.40
|
17.50
|
16.80
|
17.00
|
17.25
|
14.57
|
3,700
|
|
|
1/14/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.80
|
14.23
|
10,000
|
|
|
1/13/2021
|
+0.10 / +0.60%
|
16.40
|
17.50
|
16.40
|
16.80
|
16.56
|
14.40
|
7,200
|
|
|
1/12/2021
|
-0.40 / -2.34%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.31
|
200
|
|
|
1/11/2021
|
-0.30 / -1.76%
|
17.00
|
17.40
|
16.70
|
16.70
|
17.12
|
14.31
|
7,000
|
|
|
1/8/2021
|
+0.40 / +2.37%
|
17.30
|
17.30
|
16.90
|
17.30
|
16.99
|
14.83
|
1,600
|
|
|
1/7/2021
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.48
|
100
|
|
|
1/6/2021
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.40
|
16.50
|
16.53
|
14.14
|
5,700
|
|
|
1/5/2021
|
+0.70 / +4.27%
|
16.40
|
17.10
|
16.40
|
17.10
|
16.46
|
14.65
|
6,500
|
|
|
1/4/2021
|
+0.50 / +3.11%
|
16.40
|
17.40
|
16.30
|
16.60
|
16.37
|
14.23
|
7,100
|
|
|
12/31/2020
|
-1.30 / -7.47%
|
16.80
|
17.20
|
15.60
|
16.10
|
16.10
|
13.80
|
1,300
|
|
|
12/30/2020
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
14.91
|
100
|
|
|
12/29/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.00
|
300
|
|
|
12/28/2020
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.00
|
200
|
|
|
12/25/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.57
|
0
|
|
|
12/24/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.57
|
0
|
|
|
12/23/2020
|
+0.30 / +1.75%
|
16.50
|
17.40
|
14.60
|
17.40
|
17.03
|
14.91
|
3,100
|
|
|
12/22/2020
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.10
|
14.74
|
200
|
|
|
12/21/2020
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.57
|
100
|
|
|
12/18/2020
|
+0.30 / +1.76%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.21
|
14.83
|
700
|
|
|