|
Closing price on 6/10/2021
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
20.10 |
| Volume |
1,400 |
| Split-adjusted Price |
17.23 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2021
|
+0.40 / +2.03%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.80
|
17.23
|
1,400
|
|
|
6/9/2021
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.70
|
17.14
|
4,300
|
|
|
6/8/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
19.60
|
20.20
|
20.00
|
17.31
|
12,100
|
|
|
6/7/2021
|
-0.30 / -1.46%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.31
|
300
|
|
|
6/4/2021
|
-0.50 / -2.43%
|
20.00
|
21.00
|
20.00
|
20.10
|
20.50
|
17.23
|
7,900
|
|
|
6/3/2021
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
17.65
|
0
|
|
|
6/2/2021
|
-0.20 / -0.99%
|
20.50
|
20.70
|
19.70
|
20.00
|
20.60
|
17.14
|
2,100
|
|
|
6/1/2021
|
-0.10 / -0.50%
|
20.50
|
21.00
|
19.60
|
19.80
|
20.20
|
16.97
|
10,900
|
|
|
5/31/2021
|
-0.50 / -2.45%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
17.05
|
100
|
|
|
5/28/2021
|
0.00 / 0.00%
|
20.40
|
20.50
|
19.20
|
20.00
|
20.40
|
17.14
|
2,500
|
|
|
5/27/2021
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.14
|
100
|
|
|
5/26/2021
|
-0.40 / -1.96%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.40
|
17.14
|
1,600
|
|
|
5/25/2021
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.48
|
0
|
|
|
5/24/2021
|
-0.80 / -3.92%
|
20.50
|
20.50
|
19.60
|
19.60
|
20.40
|
16.80
|
2,900
|
|
|
5/21/2021
|
-1.20 / -5.85%
|
20.50
|
20.50
|
19.30
|
19.30
|
20.40
|
16.54
|
2,600
|
|
|
5/20/2021
|
+0.10 / +0.53%
|
19.40
|
21.00
|
18.90
|
19.10
|
20.50
|
16.37
|
11,800
|
|
|
5/19/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.28
|
0
|
|
|
5/18/2021
|
0.00 / 0.00%
|
18.60
|
19.20
|
18.60
|
19.20
|
19.00
|
16.45
|
600
|
|
|
5/17/2021
|
-0.40 / -2.06%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.20
|
16.28
|
200
|
|
|
5/14/2021
|
-0.30 / -1.55%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.35
|
16.28
|
800
|
|
|
5/13/2021
|
-0.60 / -3.00%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.33
|
16.63
|
4,200
|
|
|
5/12/2021
|
-1.30 / -6.37%
|
20.80
|
20.80
|
19.10
|
19.10
|
19.99
|
16.37
|
2,100
|
|
|
5/11/2021
|
+0.90 / +4.95%
|
19.40
|
20.90
|
19.10
|
19.10
|
20.36
|
16.37
|
5,400
|
|
|
5/10/2021
|
+0.20 / +1.06%
|
17.80
|
19.70
|
17.80
|
19.00
|
18.25
|
16.28
|
6,300
|
|
|
5/7/2021
|
-0.50 / -2.60%
|
18.20
|
19.60
|
18.20
|
18.70
|
18.82
|
16.03
|
3,700
|
|
|
5/6/2021
|
+1.30 / +7.18%
|
17.60
|
19.40
|
17.60
|
19.40
|
19.24
|
16.63
|
1,100
|
|
|
5/5/2021
|
-0.20 / -1.09%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.51
|
100
|
|
|
5/4/2021
|
-0.40 / -2.17%
|
17.50
|
18.40
|
17.50
|
18.00
|
18.34
|
15.43
|
4,700
|
|
|
4/29/2021
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
15.77
|
1,400
|
|
|
4/28/2021
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.10
|
18.40
|
18.32
|
15.77
|
1,000
|
|
|