IIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	27.72	28.16	27.72	27.90	27.90	1.68%	67,280
Nov 21, 2024	27.59	27.59	27.38	27.44	27.44	-0.69%	46,236
Nov 20, 2024	27.55	27.67	27.55	27.63	27.63	0.29%	45,659
Nov 19, 2024	27.30	27.62	27.30	27.55	27.55	0.62%	54,447
Nov 18, 2024	27.27	27.52	27.27	27.38	27.38	0.40%	38,937
Nov 15, 2024	27.31	27.31	27.23	27.27	27.27	-0.26%	26,706
Nov 14, 2024	27.31	27.42	27.30	27.34	27.34	-0.07%	29,526
Nov 13, 2024	27.34	27.50	27.28	27.36	27.36	-0.65%	20,446
Nov 12, 2024	27.80	27.91	27.54	27.54	27.54	-1.99%	54,777
Nov 11, 2024	28.05	28.20	28.00	28.10	28.10	0.21%	29,024
Nov 8, 2024	28.25	28.28	28.00	28.04	28.04	-0.88%	40,105
Nov 7, 2024	28.34	28.43	28.22	28.29	28.29	0.07%	97,480
Nov 6, 2024	28.35	28.39	28.09	28.27	28.27	0.82%	45,115
Nov 5, 2024	27.81	28.08	27.81	28.04	28.04	0.97%	45,829
Nov 4, 2024	27.77	27.88	27.76	27.77	27.77	-0.11%	52,447
Nov 1, 2024	27.75	27.98	27.75	27.80	27.80	0.29%	66,836
Oct 31, 2024	27.70	27.82	27.70	27.72	27.72	0.07%	31,505
Oct 30, 2024	27.77	27.78	27.67	27.70	27.70	-0.40%	34,498
Oct 29, 2024	27.53	27.96	27.53	27.81	27.81	1.31%	73,777
Oct 28, 2024	27.43	27.46	27.38	27.45	27.45	0.18%	65,973
Oct 25, 2024	27.50	27.60	27.40	27.40	27.40	-0.80%	28,530
Oct 24, 2024	27.61	27.71	27.59	27.62	27.62	0.33%	18,778
Oct 23, 2024	27.70	27.72	27.53	27.53	27.53	-0.69%	37,878
Oct 22, 2024	27.99	28.06	27.69	27.72	27.72	-1.28%	86,825
Oct 21, 2024	28.30	28.35	28.04	28.08	28.08	-1.27%	64,338
Oct 18, 2024	28.51	28.59	28.43	28.44	28.44	-0.11%	50,720
Oct 17, 2024	28.70	28.83	28.42	28.47	28.47	-1.39%	47,079
Oct 16, 2024	28.86	28.94	28.82	28.87	28.87	0.39%	6,792
Oct 15, 2024	28.85	28.90	28.75	28.76	28.76	-0.25%	10,612
Oct 14, 2024	28.77	28.86	28.77	28.83	28.83	0.24%	24,291
Oct 11, 2024	28.70	28.78	28.69	28.76	28.76	-0.10%	54,618
Oct 10, 2024	28.69	28.79	28.59	28.79	28.79	0.52%	35,455
Oct 9, 2024	28.63	28.79	28.42	28.64	28.64	0.14%	65,308
Oct 8, 2024	28.60	28.76	28.36	28.60	28.60	0.92%	92,016
Oct 7, 2024	28.81	28.81	28.34	28.34	28.34	-1.94%	33,411
Oct 4, 2024	29.13	29.15	28.90	28.90	28.90	-1.23%	30,338
Oct 3, 2024	29.54	29.71	29.22	29.26	29.26	-1.53%	28,227
Oct 2, 2024	29.88	29.88	29.70	29.72	29.72	-0.42%	11,595
Oct 1, 2024	30.24	30.24	29.80	29.84	29.84	-0.80%	28,912
Sep 30, 2024	30.12	30.13	29.97	30.08	30.08	-0.69%	32,026
Sep 27, 2024	30.31	30.34	30.23	30.29	30.29	0.13%	28,633
Sep 26, 2024	30.26	30.41	30.18	30.25	30.25	0.60%	34,884
Sep 25, 2024	30.00	30.13	29.99	30.07	30.07	0.50%	19,372
Sep 24, 2024	30.12	30.21	29.92	29.92	29.92	-0.63%	40,756
Sep 23, 2024	30.00	30.19	30.00	30.11	30.11	0.90%	50,081
Sep 20, 2024	29.56	29.88	29.56	29.84	29.84	1.43%	26,327
Sep 19, 2024	29.36	29.48	29.23	29.42	29.42	1.10%	32,856
Sep 18, 2024	29.09	29.24	29.05	29.10	29.10	0.33%	34,935
Sep 17, 2024	28.96	29.08	28.96	29.01	29.01	0.22%	40,858
Sep 16, 2024	28.65	28.94	28.65	28.94	28.94	1.08%	10,344
Sep 13, 2024	28.49	28.68	28.43	28.63	28.63	0.21%	33,999
Sep 12, 2024	28.35	28.60	28.35	28.57	28.57	1.20%	24,061
Sep 11, 2024	28.27	28.27	27.95	28.23	28.23	0.32%	18,142
Sep 10, 2024	28.00	28.16	27.99	28.14	28.14	0.75%	31,669
Sep 9, 2024	27.68	28.02	27.68	27.93	27.93	0.54%	25,921
Sep 6, 2024	27.89	27.98	27.74	27.78	27.78	-0.75%	45,742
Sep 5, 2024	27.89	28.01	27.88	27.99	27.99	0.21%	120,610
Sep 4, 2024	27.80	27.93	27.80	27.93	27.93	0.65%	30,609
Sep 3, 2024	27.86	27.88	27.75	27.75	27.75	-0.47%	12,658
Aug 30, 2024	27.97	27.98	27.82	27.88	27.88	0.36%	40,992
Aug 29, 2024	27.76	27.83	27.75	27.78	27.78	-	13,445
Aug 28, 2024	27.70	27.88	27.67	27.78	27.78	0.73%	23,465
Aug 27, 2024	27.47	27.59	27.41	27.58	27.58	0.18%	37,148
Aug 26, 2024	27.65	27.65	27.49	27.53	27.53	-0.15%	42,032
Aug 23, 2024	27.41	27.64	27.32	27.57	27.57	0.80%	20,364
Aug 22, 2024	27.41	27.49	27.31	27.35	27.35	0.04%	51,562
Aug 21, 2024	27.27	27.36	27.23	27.34	27.34	0.40%	17,502
Aug 20, 2024	27.21	27.31	27.21	27.23	27.23	0.52%	39,056
Aug 19, 2024	27.03	27.13	27.03	27.09	27.09	0.07%	21,298
Aug 16, 2024	26.88	27.11	26.88	27.07	27.07	1.12%	44,095
Aug 15, 2024	26.39	26.80	26.39	26.77	26.77	1.59%	83,748
Aug 14, 2024	26.33	26.39	26.29	26.35	26.35	-0.11%	57,239
Aug 13, 2024	26.50	26.53	26.31	26.38	26.38	-0.49%	77,654
Aug 12, 2024	26.55	26.60	26.50	26.51	26.51	-0.08%	19,340
Aug 9, 2024	26.37	26.78	26.37	26.53	26.53	0.87%	29,704
Aug 8, 2024	26.29	26.47	26.17	26.30	26.30	0.38%	28,821
Aug 7, 2024	26.48	26.49	26.20	26.20	26.20	0.38%	35,852
Aug 6, 2024	25.90	26.22	25.80	26.10	26.10	0.69%	18,845
Aug 5, 2024	25.70	26.17	25.34	25.92	25.92	-3.84%	144,944
Aug 2, 2024	27.00	27.07	26.90	26.96	26.96	-1.12%	49,486
Aug 1, 2024	27.53	27.66	27.22	27.26	27.26	-1.09%	42,006
Jul 31, 2024	27.57	27.61	27.51	27.56	27.56	0.99%	20,955
Jul 30, 2024	27.31	27.47	27.28	27.29	27.29	0.22%	20,273
Jul 29, 2024	27.12	27.40	27.12	27.23	27.23	0.37%	47,491
Jul 26, 2024	27.14	27.29	27.11	27.13	27.13	0.93%	42,495
Jul 25, 2024	26.57	26.94	26.50	26.88	26.88	0.75%	29,693
Jul 24, 2024	26.79	26.96	26.62	26.68	26.68	-0.60%	24,084
Jul 23, 2024	26.99	27.15	26.76	26.84	26.84	-0.45%	144,636
Jul 22, 2024	27.14	27.14	26.94	26.96	26.96	0.30%	31,308
Jul 19, 2024	27.22	27.22	26.80	26.88	26.88	-1.83%	80,043
Jul 18, 2024	27.49	27.52	27.38	27.38	27.38	-0.11%	77,910
Jul 17, 2024	27.42	27.61	27.40	27.41	27.41	-0.36%	62,826
Jul 16, 2024	27.48	27.72	27.45	27.51	27.51	0.04%	127,064
Jul 15, 2024	27.47	27.60	27.40	27.50	27.50	0.81%	93,457
Jul 12, 2024	27.21	27.30	27.21	27.28	27.28	0.22%	107,873
Jul 11, 2024	27.15	27.25	27.15	27.22	27.22	0.22%	55,569
Jul 10, 2024	27.16	27.16	27.00	27.16	27.16	0.37%	107,565
Jul 9, 2024	27.11	27.12	27.03	27.06	27.06	0.11%	43,949
Jul 8, 2024	27.07	27.17	27.00	27.03	27.03	0.15%	23,370
Jul 5, 2024	26.81	27.00	26.81	26.99	26.99	0.15%	34,911