Closing price on 11/5/2021
|
|
Open |
25.60 |
High |
25.60 |
Low |
25.60 |
Volume |
10,500 |
Split-adjusted Price |
21.94 |
|
|
IFS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2021
|
+0.20 / +0.79%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
21.94
|
10,500
|
|
11/4/2021
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.40
|
25.50
|
25.40
|
21.85
|
8,100
|
|
11/3/2021
|
+0.10 / +0.39%
|
25.40
|
25.60
|
25.00
|
25.50
|
25.50
|
21.85
|
13,500
|
|
11/2/2021
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
21.77
|
0
|
|
11/1/2021
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
21.77
|
0
|
|
10/29/2021
|
-0.30 / -1.17%
|
25.00
|
26.40
|
25.00
|
25.30
|
25.40
|
21.68
|
1,300
|
|
10/28/2021
|
-0.40 / -1.57%
|
27.30
|
27.30
|
25.10
|
25.10
|
25.60
|
21.51
|
5,400
|
|
10/27/2021
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.85
|
0
|
|
10/26/2021
|
-0.60 / -2.33%
|
23.00
|
25.70
|
23.00
|
25.20
|
25.50
|
21.60
|
9,800
|
|
10/25/2021
|
-0.20 / -0.77%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
22.11
|
100
|
|
10/22/2021
|
+0.70 / +2.72%
|
25.60
|
26.40
|
25.60
|
26.40
|
26.00
|
22.62
|
200
|
|
10/21/2021
|
+0.50 / +1.98%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
22.02
|
100
|
|
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
|
|
|