IFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	28.51	28.51	28.04	28.21	28.21	-0.39%	43,316
Jun 1, 2026	28.10	28.42	28.05	28.32	28.32	0.25%	26,642
May 29, 2026	28.42	28.46	28.10	28.25	28.25	0.28%	53,617
May 28, 2026	27.69	28.35	27.69	28.17	28.17	0.50%	47,503
May 27, 2026	28.10	28.21	27.93	28.03	28.03	-0.82%	36,710
May 26, 2026	28.42	28.42	28.08	28.26	28.26	2.36%	76,702
May 22, 2026	27.78	27.78	27.46	27.61	27.61	-0.22%	100,143
May 21, 2026	27.13	27.72	27.13	27.67	27.67	0.69%	42,414
May 20, 2026	27.07	27.57	27.07	27.48	27.48	1.29%	163,570
May 19, 2026	27.02	27.33	26.96	27.13	27.13	-1.15%	33,840
May 18, 2026	27.48	27.58	27.27	27.44	27.44	0.10%	19,852
May 15, 2026	27.75	27.75	27.30	27.42	27.42	-2.76%	26,782
May 14, 2026	28.22	28.37	28.09	28.19	28.19	-0.72%	11,839
May 13, 2026	28.25	28.50	28.18	28.40	28.40	1.21%	25,005
May 12, 2026	28.25	28.29	27.83	28.06	28.06	-1.24%	12,356
May 11, 2026	28.16	28.52	28.16	28.41	28.41	0.54%	34,556
May 8, 2026	27.91	28.43	27.91	28.25	28.25	1.29%	32,379
May 7, 2026	28.40	28.40	27.89	27.90	27.90	-1.62%	41,546
May 6, 2026	27.97	28.50	27.97	28.36	28.36	2.31%	59,950
May 5, 2026	27.65	27.81	27.63	27.72	27.72	1.94%	10,439
May 4, 2026	27.49	27.49	27.07	27.19	27.19	-1.16%	13,035
May 1, 2026	27.53	27.64	27.46	27.51	27.51	-0.08%	18,928
Apr 30, 2026	27.18	27.59	27.09	27.53	27.53	2.25%	40,791
Apr 29, 2026	26.95	27.04	26.77	26.92	26.92	-0.47%	11,879
Apr 28, 2026	27.12	27.16	26.94	27.05	27.05	-0.44%	8,046
Apr 27, 2026	27.36	27.37	27.09	27.17	27.17	-0.02%	92,136
Apr 24, 2026	26.99	27.31	26.99	27.18	27.18	0.39%	17,440
Apr 23, 2026	27.16	27.37	26.93	27.07	27.07	-1.14%	11,022
Apr 22, 2026	27.39	27.50	27.24	27.38	27.38	1.34%	21,245
Apr 21, 2026	27.51	27.51	27.02	27.02	27.02	-1.49%	7,399
Apr 20, 2026	27.40	27.56	27.28	27.43	27.43	-0.39%	269,109
Apr 17, 2026	27.79	27.79	27.49	27.54	27.54	1.23%	6,244
Apr 16, 2026	27.41	27.41	27.01	27.20	27.20	-0.07%	21,780
Apr 15, 2026	27.33	27.33	27.06	27.22	27.22	-0.22%	30,359
Apr 14, 2026	27.33	27.43	27.19	27.28	27.28	0.99%	4,771
Apr 13, 2026	26.53	27.07	26.53	27.01	27.01	0.26%	15,820
Apr 10, 2026	27.06	27.06	26.87	26.95	26.95	0.41%	6,346
Apr 9, 2026	26.78	26.93	26.77	26.84	26.84	0.18%	8,266
Apr 8, 2026	27.37	27.37	26.56	26.79	26.79	5.13%	9,484
Apr 7, 2026	25.62	25.63	25.28	25.48	25.48	-0.67%	465,694
Apr 6, 2026	25.39	25.75	25.39	25.65	25.65	0.78%	20,998
Apr 2, 2026	25.21	25.53	25.19	25.45	25.45	-0.69%	82,546
Apr 1, 2026	25.50	25.78	25.46	25.63	25.63	1.42%	29,129
Mar 31, 2026	24.99	25.35	24.84	25.27	25.27	3.08%	25,642
Mar 30, 2026	24.72	24.74	24.43	24.52	24.51	0.17%	26,961
Mar 27, 2026	24.61	24.69	24.39	24.47	24.47	-1.18%	23,480
Mar 26, 2026	24.84	25.12	24.70	24.77	24.77	-2.09%	46,119
Mar 25, 2026	25.47	25.47	25.18	25.30	25.30	2.06%	436,855
Mar 24, 2026	24.65	24.85	24.55	24.79	24.79	-0.43%	40,113
Mar 23, 2026	24.86	25.16	24.73	24.90	24.89	1.97%	23,214