IFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2025	20.71	20.91	20.64	20.74	-	-0.72%	4,861
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
Apr 3, 2025	20.01	20.01	19.80	19.82	19.82	-1.56%	28,569
Apr 2, 2025	19.97	20.13	19.97	20.13	20.13	0.78%	11,827
Apr 1, 2025	19.89	20.03	19.89	19.98	19.98	-0.12%	12,672
Mar 31, 2025	19.87	20.00	19.84	20.00	20.00	-0.70%	12,314
Mar 28, 2025	20.22	20.22	20.12	20.14	20.14	-0.98%	16,996
Mar 27, 2025	20.30	20.39	20.30	20.34	20.34	0.44%	6,117
Mar 26, 2025	20.58	20.58	20.22	20.25	20.25	-0.83%	9,501
Mar 25, 2025	20.44	20.44	20.42	20.42	20.42	0.15%	2,513
Mar 24, 2025	20.41	20.44	20.34	20.39	20.39	0.49%	7,852
Mar 21, 2025	20.25	20.35	20.25	20.29	20.29	-0.51%	10,669
Mar 20, 2025	20.42	20.43	20.36	20.40	20.40	-1.07%	191,042
Mar 19, 2025	20.57	20.64	20.50	20.62	20.62	0.14%	12,062
Mar 18, 2025	20.45	20.63	20.45	20.59	20.59	0.52%	38,667
Mar 17, 2025	20.18	20.50	20.18	20.48	20.48	1.24%	31,769
Mar 14, 2025	20.15	20.23	20.15	20.23	20.23	1.71%	4,443
Mar 13, 2025	19.92	19.96	19.85	19.89	19.89	-0.50%	14,759
Mar 12, 2025	20.05	20.08	19.90	19.99	19.99	0.15%	31,256
Mar 11, 2025	20.05	20.05	19.81	19.96	19.96	0.30%	23,664
Mar 10, 2025	19.97	20.06	19.82	19.90	19.90	-2.40%	25,986
Mar 7, 2025	20.31	20.39	20.20	20.39	20.39	0.69%	14,141
Mar 6, 2025	20.15	20.27	20.08	20.25	20.25	0.05%	6,278
Mar 5, 2025	20.18	20.29	20.08	20.24	20.24	2.17%	7,786
Mar 4, 2025	19.73	19.92	19.65	19.81	19.81	0.20%	16,546
Mar 3, 2025	19.95	19.99	19.77	19.77	19.77	0.25%	17,960
Feb 28, 2025	19.73	19.74	19.59	19.72	19.72	-0.40%	14,286
Feb 27, 2025	19.81	19.93	19.80	19.80	19.80	-0.98%	11,572
Feb 26, 2025	19.91	20.11	19.91	20.00	20.00	0.53%	18,562
Feb 25, 2025	19.97	19.97	19.85	19.89	19.89	0.17%	13,230
Feb 24, 2025	19.84	19.92	19.84	19.86	19.86	0.16%	12,876
Feb 21, 2025	19.97	20.02	19.81	19.83	19.83	-0.68%	13,725
Feb 20, 2025	19.83	20.03	19.83	19.96	19.96	0.60%	40,127
Feb 19, 2025	19.86	19.87	19.79	19.84	19.84	-0.45%	21,758