Closing price on 10/20/2021
|
|
Open |
25.20 |
High |
25.20 |
Low |
25.20 |
Volume |
0 |
Split-adjusted Price |
21.60 |
|
|
IFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2021
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
21.60
|
0
|
|
10/19/2021
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
21.60
|
0
|
|
10/18/2021
|
+0.40 / +1.61%
|
27.40
|
27.40
|
25.10
|
25.20
|
25.20
|
21.60
|
14,300
|
|
10/15/2021
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
21.25
|
0
|
|
10/14/2021
|
-0.10 / -0.40%
|
24.00
|
25.10
|
24.00
|
25.00
|
24.80
|
21.42
|
2,500
|
|
10/13/2021
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.51
|
0
|
|
10/12/2021
|
-0.40 / -1.57%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.51
|
12,000
|
|
10/11/2021
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.85
|
0
|
|
10/8/2021
|
+0.30 / +1.19%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.85
|
3,900
|
|
10/7/2021
|
-0.50 / -1.82%
|
25.20
|
26.90
|
25.10
|
26.90
|
25.20
|
23.05
|
16,700
|
|
10/6/2021
|
+2.50 / +10.08%
|
27.90
|
27.90
|
27.30
|
27.30
|
27.40
|
23.40
|
800
|
|
10/5/2021
|
+1.40 / +5.93%
|
23.80
|
25.00
|
23.80
|
25.00
|
24.80
|
21.42
|
2,700
|
|
10/4/2021
|
-1.40 / -5.60%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.22
|
16,600
|
|
10/1/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.42
|
300
|
|
9/30/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.42
|
0
|
|
9/29/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.42
|
1,800
|
|
9/28/2021
|
-0.10 / -0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.42
|
200
|
|
9/27/2021
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.51
|
0
|
|
9/24/2021
|
-0.40 / -1.57%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.51
|
19,500
|
|
9/23/2021
|
+0.10 / +0.40%
|
25.30
|
25.60
|
25.20
|
25.20
|
25.50
|
21.60
|
1,200
|
|
9/22/2021
|
+0.10 / +0.40%
|
25.10
|
25.20
|
25.10
|
25.20
|
25.10
|
21.60
|
1,300
|
|
9/21/2021
|
+0.10 / +0.40%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.51
|
6,100
|
|
9/20/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
24.50
|
25.50
|
25.00
|
21.85
|
3,700
|
|
9/17/2021
|
+0.80 / +3.17%
|
25.20
|
26.00
|
25.20
|
26.00
|
25.50
|
22.28
|
500
|
|
9/16/2021
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
21.60
|
0
|
|
9/15/2021
|
+0.10 / +0.39%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.20
|
21.85
|
1,300
|
|
9/14/2021
|
-3.00 / -10.71%
|
24.00
|
26.00
|
24.00
|
25.00
|
25.40
|
21.42
|
2,700
|
|
9/13/2021
|
+1.10 / +4.09%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
24.00
|
100
|
|
9/10/2021
|
-0.50 / -1.84%
|
28.20
|
28.50
|
26.70
|
26.70
|
26.90
|
22.88
|
5,400
|
|
9/9/2021
|
-1.10 / -3.89%
|
30.00
|
30.00
|
27.10
|
27.20
|
27.20
|
23.31
|
11,000
|
|
|