Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IFV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 20.08 | 0.13 | 0.65% | 20.1799 | 20.1799 | 20.00 | 8,679 |
| May 23 2024 | 19.95 | -0.05 | -0.25% | 20.15 | 20.15 | 19.87 | 19,667 |
| May 22 2024 | 19.9994 | -0.09 | -0.46% | 20.069 | 20.0979 | 19.92 | 5,597 |
| May 21 2024 | 20.0927 | -0.09 | -0.43% | 20.15 | 20.19 | 20.0927 | 4,276 |
| May 20 2024 | 20.18 | 0.13 | 0.65% | 20.14 | 20.20 | 20.0401 | 6,404 |
| May 17 2024 | 20.05 | -0.02 | -0.10% | 20.04 | 20.16 | 20.0251 | 6,496 |
| May 16 2024 | 20.07 | 0.05 | 0.25% | 20.06 | 20.0999 | 19.98 | 19,591 |
| May 15 2024 | 20.02 | 0.04 | 0.20% | 19.98 | 20.08 | 19.9235 | 26,597 |
| May 14 2024 | 19.98 | 0.25 | 1.27% | 19.85 | 19.98 | 19.79 | 10,731 |
| May 13 2024 | 19.73 | -0.13 | -0.65% | 19.84 | 19.91 | 19.72 | 4,807 |
| May 10 2024 | 19.86 | 0.16 | 0.81% | 19.85 | 19.86 | 19.7207 | 4,479 |
| May 09 2024 | 19.70 | -0.06 | -0.28% | 19.66 | 19.77 | 19.552 | 22,190 |
| May 08 2024 | 19.755 | 0.07 | 0.38% | 19.64 | 19.82 | 19.50 | 19,668 |
| May 07 2024 | 19.68 | -0.07 | -0.35% | 19.80 | 19.86 | 19.652 | 14,537 |
| May 06 2024 | 19.75 | 0.05 | 0.25% | 19.80 | 19.8919 | 19.695 | 30,436 |
| May 03 2024 | 19.70 | 0.20 | 1.03% | 19.74 | 19.8299 | 19.61 | 20,151 |
| May 02 2024 | 19.50 | 0.24 | 1.25% | 19.52 | 19.69 | 19.43 | 36,930 |
| May 01 2024 | 19.26 | -0.04 | -0.21% | 19.31 | 19.56 | 19.18 | 22,914 |
| Apr 30 2024 | 19.30 | -0.29 | -1.48% | 19.50 | 19.5479 | 19.29 | 15,436 |
| Apr 29 2024 | 19.59 | 0.20 | 1.03% | 19.50 | 19.60 | 19.40 | 16,165 |
| Apr 26 2024 | 19.39 | 0.01 | 0.05% | 19.42 | 19.56 | 19.3101 | 13,404 |
| Apr 25 2024 | 19.38 | 0.10 | 0.52% | 19.06 | 19.38 | 19.04 | 21,856 |
| Apr 24 2024 | 19.28 | -0.13 | -0.67% | 19.41 | 19.43 | 19.28 | 17,625 |
| Apr 23 2024 | 19.41 | -0.04 | -0.21% | 19.39 | 19.52 | 19.31 | 58,716 |
| Apr 22 2024 | 19.45 | 0.20 | 1.04% | 19.49 | 19.499 | 19.21 | 26,460 |
| Apr 19 2024 | 19.25 | 0.20 | 1.05% | 19.12 | 19.25 | 19.07 | 21,928 |
| Apr 18 2024 | 19.05 | -0.15 | -0.78% | 19.16 | 19.26 | 19.04 | 23,092 |
| Apr 17 2024 | 19.20 | 0.07 | 0.37% | 19.26 | 19.26 | 19.02 | 9,528 |
| Apr 16 2024 | 19.13 | -0.30 | -1.54% | 19.165 | 19.29 | 19.08 | 16,208 |
| Apr 15 2024 | 19.43 | -0.07 | -0.36% | 19.69 | 19.69 | 19.352 | 18,332 |
| Apr 12 2024 | 19.50 | -0.43 | -2.16% | 19.71 | 19.77 | 19.49 | 61,395 |
| Apr 11 2024 | 19.93 | 0.03 | 0.15% | 19.89 | 19.95 | 19.67 | 20,638 |
| Apr 10 2024 | 19.90 | -0.19 | -0.95% | 19.84 | 19.90 | 19.7501 | 27,531 |
| Apr 09 2024 | 20.09 | -0.08 | -0.40% | 20.17 | 20.2999 | 19.9701 | 10,493 |
| Apr 08 2024 | 20.17 | 0.32 | 1.61% | 20.04 | 20.19 | 20.01 | 38,282 |
| Apr 05 2024 | 19.85 | -0.11 | -0.55% | 19.93 | 19.98 | 19.85 | 38,878 |
| Apr 04 2024 | 19.96 | 0.08 | 0.40% | 20.09 | 20.19 | 19.80 | 21,833 |
| Apr 03 2024 | 19.88 | 0.00 | 0.00% | 19.82 | 20.05 | 19.80 | 46,434 |
| Apr 02 2024 | 19.88 | -0.16 | -0.80% | 19.865 | 19.90 | 19.80 | 10,715 |
| Apr 01 2024 | 20.04 | 0.04 | 0.20% | 20.04 | 20.04 | 19.81 | 21,730 |
| Mar 28 2024 | 20.00 | 0.05 | 0.25% | 20.19 | 20.19 | 19.86 | 43,994 |
| Mar 27 2024 | 19.95 | 0.08 | 0.40% | 19.89 | 20.06 | 19.8278 | 14,828 |
| Mar 26 2024 | 19.87 | 0.05 | 0.25% | 19.92 | 20.03 | 19.8401 | 17,643 |
| Mar 25 2024 | 19.82 | 0.01 | 0.05% | 19.81 | 19.95 | 19.74 | 13,899 |
| Mar 22 2024 | 19.81 | -0.01 | -0.05% | 19.95 | 20.08 | 19.791 | 59,439 |
| Mar 21 2024 | 19.82 | -0.11 | -0.55% | 19.96 | 19.96 | 19.82 | 37,467 |
| Mar 20 2024 | 19.93 | 0.23 | 1.17% | 19.73 | 20.10 | 19.69 | 49,610 |
| Mar 19 2024 | 19.70 | -0.03 | -0.15% | 19.69 | 19.7951 | 19.69 | 28,985 |
| Mar 18 2024 | 19.73 | -0.26 | -1.30% | 19.90 | 19.9305 | 19.70 | 39,505 |
| Mar 15 2024 | 19.99 | 0.25 | 1.27% | 19.86 | 20.01 | 19.76 | 9,476 |
| Mar 14 2024 | 19.74 | -0.01 | -0.05% | 19.88 | 19.89 | 19.69 | 16,599 |
| Mar 13 2024 | 19.75 | -0.11 | -0.53% | 19.80 | 19.92 | 19.72 | 14,543 |
| Mar 12 2024 | 19.8555 | 0.07 | 0.33% | 19.81 | 19.91 | 19.80 | 14,183 |
| Mar 11 2024 | 19.79 | -0.16 | -0.80% | 19.77 | 19.93 | 19.7448 | 8,601 |
| Mar 08 2024 | 19.95 | 0.09 | 0.45% | 20.00 | 20.1076 | 19.88 | 35,980 |
| Mar 07 2024 | 19.86 | -0.05 | -0.25% | 19.91 | 20.00 | 19.8359 | 35,283 |
| Mar 06 2024 | 19.91 | 0.32 | 1.63% | 19.85 | 19.9565 | 19.74 | 21,182 |
| Mar 05 2024 | 19.59 | -0.17 | -0.86% | 19.69 | 19.7899 | 19.57 | 102,059 |
| Mar 04 2024 | 19.76 | 0.05 | 0.25% | 19.69 | 19.7699 | 19.59 | 12,337 |
| Mar 01 2024 | 19.71 | 0.10 | 0.51% | 19.66 | 19.7935 | 19.6301 | 12,901 |
| Feb 29 2024 | 19.61 | 0.18 | 0.93% | 19.56 | 19.64 | 19.42 | 16,560 |
| Feb 28 2024 | 19.43 | -0.21 | -1.04% | 19.20 | 19.63 | 19.20 | 23,259 |
