|
Closing price on 8/31/2021
|
|
| Open |
23.50 |
| High |
23.60 |
| Low |
23.50 |
| Volume |
8,100 |
| Split-adjusted Price |
20.14 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2021
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.50
|
20.14
|
8,100
|
|
|
8/30/2021
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.50
|
20.14
|
2,000
|
|
|
8/27/2021
|
+0.80 / +3.52%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.40
|
20.14
|
3,200
|
|
|
8/26/2021
|
-0.20 / -0.88%
|
23.20
|
23.20
|
22.60
|
22.60
|
22.70
|
19.37
|
2,000
|
|
|
8/25/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.54
|
0
|
|
|
8/24/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.54
|
0
|
|
|
8/23/2021
|
+0.90 / +4.11%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.54
|
600
|
|
|
8/20/2021
|
-1.50 / -6.33%
|
20.50
|
22.20
|
20.50
|
22.20
|
21.90
|
19.02
|
3,800
|
|
|
8/19/2021
|
+0.70 / +3.04%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
20.31
|
200
|
|
|
8/18/2021
|
-1.70 / -7.23%
|
23.40
|
23.40
|
21.60
|
21.80
|
23.00
|
18.68
|
3,600
|
|
|
8/17/2021
|
+1.00 / +4.44%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.14
|
100
|
|
|
8/16/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.28
|
2,400
|
|
|
8/13/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.28
|
300
|
|
|
8/12/2021
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.28
|
1,000
|
|
|
8/11/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.85
|
2,900
|
|
|
8/10/2021
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.85
|
200
|
|
|
8/9/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
18.43
|
1,400
|
|
|
8/6/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
18.43
|
200
|
|
|
8/5/2021
|
-0.50 / -2.27%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
18.43
|
100
|
|
|
8/4/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.85
|
0
|
|
|
8/3/2021
|
-0.40 / -1.78%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.00
|
18.94
|
1,700
|
|
|
8/2/2021
|
+0.40 / +1.81%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.28
|
100
|
|
|
7/30/2021
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
18.94
|
100
|
|
|
7/29/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.85
|
0
|
|
|
7/28/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.85
|
0
|
|
|
7/27/2021
|
+0.20 / +0.92%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.85
|
2,100
|
|
|
7/26/2021
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
18.68
|
0
|
|
|
7/23/2021
|
+0.80 / +3.77%
|
22.00
|
22.00
|
21.20
|
22.00
|
21.80
|
18.85
|
1,400
|
|
|
7/22/2021
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
18.17
|
0
|
|
|
7/21/2021
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
18.17
|
200
|
|
|