|
Closing price on 4/20/2021
|
|
| Open |
19.40 |
| High |
19.50 |
| Low |
19.40 |
| Volume |
1,200 |
| Split-adjusted Price |
16.63 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2021
|
-0.10 / -0.51%
|
19.40
|
19.50
|
19.40
|
19.40
|
19.41
|
16.63
|
1,200
|
|
|
4/19/2021
|
+0.20 / +1.03%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.51
|
16.80
|
2,900
|
|
|
4/16/2021
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.10
|
19.40
|
19.38
|
16.63
|
3,200
|
|
|
4/15/2021
|
+0.20 / +1.03%
|
21.90
|
21.90
|
19.20
|
19.60
|
19.49
|
16.80
|
3,000
|
|
|
4/14/2021
|
0.00 / 0.00%
|
19.50
|
20.10
|
19.30
|
20.10
|
19.40
|
17.23
|
9,300
|
|
|
4/13/2021
|
-0.80 / -3.90%
|
20.30
|
20.30
|
19.70
|
19.70
|
20.13
|
16.88
|
7,200
|
|
|
4/12/2021
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.10
|
20.10
|
20.46
|
17.23
|
1,400
|
|
|
4/9/2021
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.09
|
17.23
|
6,700
|
|
|
4/8/2021
|
+0.60 / +3.09%
|
20.50
|
21.00
|
19.80
|
20.00
|
20.13
|
17.14
|
10,000
|
|
|
4/7/2021
|
+0.90 / +4.86%
|
19.00
|
19.90
|
19.00
|
19.40
|
19.40
|
16.63
|
6,000
|
|
|
4/6/2021
|
+1.20 / +6.74%
|
18.20
|
19.50
|
18.00
|
19.00
|
18.46
|
16.28
|
17,100
|
|
|
4/5/2021
|
-0.10 / -0.56%
|
17.30
|
18.00
|
17.30
|
17.80
|
17.75
|
15.25
|
9,800
|
|
|
4/2/2021
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.94
|
15.00
|
5,400
|
|
|
4/1/2021
|
+0.50 / +2.86%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.43
|
1,000
|
|
|
3/31/2021
|
-0.60 / -3.35%
|
17.40
|
17.80
|
17.30
|
17.30
|
17.52
|
14.83
|
1,000
|
|
|
3/30/2021
|
+0.80 / +4.65%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.94
|
15.43
|
2,100
|
|
|
3/29/2021
|
-0.20 / -1.14%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.24
|
14.83
|
5,100
|
|
|
3/26/2021
|
-0.20 / -1.16%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.46
|
14.57
|
7,600
|
|
|
3/25/2021
|
-0.40 / -2.27%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.74
|
100
|
|
|
3/24/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.08
|
0
|
|
|
3/23/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.08
|
700
|
|
|
3/22/2021
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.58
|
15.08
|
2,100
|
|
|
3/19/2021
|
-1.10 / -5.82%
|
18.00
|
18.00
|
17.10
|
17.80
|
17.77
|
15.25
|
9,100
|
|
|
3/18/2021
|
-0.20 / -1.05%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.85
|
16.11
|
200
|
|
|
3/17/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.28
|
0
|
|
|
3/16/2021
|
+1.40 / +7.95%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.05
|
16.28
|
1,100
|
|
|
3/15/2021
|
-1.20 / -6.32%
|
20.90
|
20.90
|
16.90
|
17.80
|
17.56
|
15.25
|
5,700
|
|
|
3/12/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.28
|
0
|
|
|
3/11/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.28
|
200
|
|
|
3/10/2021
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.28
|
100
|
|
|