IFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	22.64	22.64	22.52	22.65	-	1.71%	2,646
Jun 13, 2025	22.39	22.49	22.24	22.27	22.27	-1.29%	315,891
Jun 12, 2025	22.68	22.70	22.54	22.56	22.56	-0.27%	33,561
Jun 11, 2025	22.56	22.69	22.54	22.62	22.62	0.94%	11,411
Jun 10, 2025	22.50	22.60	22.38	22.41	22.41	-0.20%	18,005
Jun 9, 2025	22.33	22.50	22.33	22.46	22.46	0.47%	10,711
Jun 6, 2025	22.28	22.47	22.28	22.35	22.35	0.13%	12,790
Jun 5, 2025	22.34	22.37	22.22	22.32	22.32	0.22%	46,112
Jun 4, 2025	22.41	22.41	22.17	22.27	22.27	0.91%	48,141
Jun 3, 2025	22.00	22.19	22.00	22.07	22.07	-0.99%	15,967
Jun 2, 2025	22.14	22.29	22.10	22.29	22.29	1.06%	24,611
May 30, 2025	22.03	22.12	21.91	22.06	22.06	0.16%	8,675
May 29, 2025	22.10	22.12	21.99	22.02	22.02	-0.18%	31,221
May 28, 2025	22.06	22.08	21.91	22.06	22.06	-0.23%	14,030
May 27, 2025	22.12	22.24	22.10	22.11	22.11	0.87%	12,840
May 23, 2025	21.71	22.02	21.71	21.92	21.92	-0.02%	13,362
May 22, 2025	21.94	21.99	21.90	21.93	21.93	-0.20%	5,955
May 21, 2025	22.02	22.14	21.89	21.97	21.97	-	57,554
May 20, 2025	21.88	22.04	21.87	21.97	21.97	0.32%	14,519
May 19, 2025	21.76	21.90	21.71	21.90	21.90	1.34%	7,398
May 16, 2025	21.59	21.62	21.52	21.61	21.61	-0.23%	5,144
May 15, 2025	21.67	21.67	21.54	21.66	21.66	0.96%	5,121
May 14, 2025	21.48	21.50	21.42	21.46	21.46	0.35%	3,905
May 13, 2025	21.39	21.46	21.35	21.38	21.38	0.09%	9,378
May 12, 2025	21.49	21.49	21.22	21.36	21.36	1.17%	8,978
May 9, 2025	21.12	21.18	21.07	21.11	21.11	1.11%	2,759
May 8, 2025	21.03	21.08	20.88	20.88	20.88	-0.19%	15,475
May 7, 2025	20.99	21.14	20.92	20.92	20.92	-1.04%	7,867
May 6, 2025	21.13	21.25	21.13	21.14	21.14	-0.05%	5,432
May 5, 2025	21.17	21.21	21.15	21.15	21.15	0.33%	2,036
May 2, 2025	21.00	21.18	21.00	21.08	21.08	0.96%	6,535
May 1, 2025	20.84	20.92	20.66	20.88	20.88	0.68%	103,640
Apr 30, 2025	20.71	20.91	20.64	20.74	20.74	-0.72%	4,765
Apr 29, 2025	20.87	20.91	20.75	20.89	20.89	0.29%	16,777
Apr 28, 2025	20.70	20.83	20.63	20.83	20.83	1.17%	40,323
Apr 25, 2025	20.54	20.65	20.45	20.59	20.59	-	14,802
Apr 24, 2025	20.44	20.65	20.44	20.59	20.59	0.68%	10,375
Apr 23, 2025	20.57	20.57	20.36	20.45	20.45	0.69%	11,799
Apr 22, 2025	20.13	20.45	20.13	20.31	20.31	1.63%	24,387
Apr 21, 2025	20.15	20.16	19.82	19.98	19.98	0.17%	9,988
Apr 17, 2025	19.73	20.14	19.73	19.95	19.95	0.91%	4,874
Apr 16, 2025	20.01	20.01	19.77	19.77	19.77	-0.40%	5,434
Apr 15, 2025	19.97	20.00	19.85	19.85	19.85	0.53%	3,709
Apr 14, 2025	20.38	20.38	19.62	19.75	19.75	0.64%	7,169
Apr 11, 2025	19.21	19.62	19.16	19.62	19.62	2.56%	22,383
Apr 10, 2025	19.25	19.25	18.82	19.13	19.13	-0.83%	8,589
Apr 9, 2025	18.24	19.29	18.14	19.29	19.29	7.29%	14,187
Apr 8, 2025	18.63	18.63	17.98	17.98	17.98	-0.99%	13,273
Apr 7, 2025	16.88	18.40	16.88	18.16	18.16	-3.06%	28,243
Apr 4, 2025	19.17	19.17	18.70	18.73	18.73	-5.46%	35,165