Register for streaming realtime charts, analysis tools, and prices.
IIF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 23.20 | -0.01 | -0.04% | 23.17 | 23.23 | 23.17 | 8,300 |
| Apr 23 2024 | 23.21 | 0.11 | 0.48% | 23.19 | 23.22 | 23.09 | 26,042 |
| Apr 22 2024 | 23.10 | 0.39 | 1.72% | 22.86 | 23.12 | 22.86 | 39,994 |
| Apr 19 2024 | 22.71 | 0.11 | 0.49% | 22.66 | 22.7632 | 22.60 | 23,989 |
| Apr 18 2024 | 22.60 | 0.02 | 0.09% | 22.59 | 22.66 | 22.59 | 23,334 |
| Apr 17 2024 | 22.58 | -0.07 | -0.31% | 22.67 | 22.67 | 22.53 | 35,043 |
| Apr 16 2024 | 22.65 | -0.15 | -0.66% | 22.69 | 22.73 | 22.64 | 16,061 |
| Apr 15 2024 | 22.80 | -0.16 | -0.70% | 22.99 | 23.02 | 22.80 | 21,005 |
| Apr 12 2024 | 22.96 | -0.34 | -1.46% | 23.20 | 23.30 | 22.95 | 43,463 |
| Apr 11 2024 | 23.30 | 0.06 | 0.26% | 23.30 | 23.34 | 23.2104 | 33,788 |
| Apr 10 2024 | 23.24 | -0.10 | -0.43% | 23.22 | 23.30 | 23.22 | 31,637 |
| Apr 09 2024 | 23.34 | 0.00 | 0.00% | 23.36 | 23.3742 | 23.30 | 67,375 |
| Apr 08 2024 | 23.34 | 0.18 | 0.78% | 23.31 | 23.42 | 23.31 | 54,791 |
| Apr 05 2024 | 23.16 | 0.16 | 0.70% | 23.14 | 23.1999 | 23.12 | 34,729 |
| Apr 04 2024 | 23.00 | -0.04 | -0.17% | 23.11 | 23.19 | 23.00 | 57,003 |
| Apr 03 2024 | 23.04 | 0.04 | 0.17% | 23.01 | 23.05 | 23.00 | 67,769 |
| Apr 02 2024 | 23.00 | 0.04 | 0.17% | 23.07 | 23.23 | 23.00 | 14,301 |
| Apr 01 2024 | 22.96 | 0.02 | 0.09% | 23.05 | 23.075 | 22.93 | 48,368 |
| Mar 28 2024 | 22.94 | 0.23 | 1.01% | 22.89 | 22.9499 | 22.89 | 29,579 |
| Mar 27 2024 | 22.71 | 0.09 | 0.40% | 22.69 | 22.7299 | 22.66 | 72,022 |
| Mar 26 2024 | 22.62 | 0.13 | 0.56% | 22.61 | 22.64 | 22.575 | 23,140 |
| Mar 25 2024 | 22.495 | 0.03 | 0.11% | 22.48 | 22.5599 | 22.48 | 29,804 |
| Mar 22 2024 | 22.47 | -0.07 | -0.31% | 22.55 | 22.59 | 22.46 | 30,900 |
| Mar 21 2024 | 22.54 | 0.08 | 0.36% | 22.56 | 22.635 | 22.52 | 41,799 |
| Mar 20 2024 | 22.46 | 0.04 | 0.18% | 22.46 | 22.53 | 22.38 | 67,894 |
| Mar 19 2024 | 22.42 | -0.21 | -0.93% | 22.53 | 22.57 | 22.395 | 32,231 |
| Mar 18 2024 | 22.63 | -0.02 | -0.09% | 22.71 | 22.75 | 22.62 | 51,212 |
| Mar 15 2024 | 22.65 | -0.15 | -0.66% | 22.88 | 22.88 | 22.63 | 27,970 |
| Mar 14 2024 | 22.80 | 0.16 | 0.71% | 22.77 | 23.24 | 22.77 | 38,248 |
| Mar 13 2024 | 22.64 | -0.51 | -2.20% | 22.95 | 22.95 | 22.6139 | 54,074 |
| Mar 12 2024 | 23.15 | -0.09 | -0.39% | 23.20 | 23.28 | 23.10 | 56,659 |
| Mar 11 2024 | 23.24 | -0.14 | -0.60% | 23.35 | 23.35 | 23.24 | 24,245 |
| Mar 08 2024 | 23.38 | -0.04 | -0.17% | 23.44 | 23.485 | 23.38 | 26,789 |
| Mar 07 2024 | 23.42 | 0.03 | 0.13% | 23.41 | 23.44 | 23.39 | 44,307 |
| Mar 06 2024 | 23.39 | 0.11 | 0.47% | 23.33 | 23.45 | 23.33 | 36,114 |
| Mar 05 2024 | 23.28 | -0.13 | -0.56% | 23.40 | 23.40 | 23.279 | 27,669 |
| Mar 04 2024 | 23.41 | 0.00 | 0.00% | 23.42 | 23.47 | 23.38 | 22,969 |
| Mar 01 2024 | 23.41 | 0.33 | 1.43% | 23.27 | 23.44 | 23.27 | 41,657 |
| Feb 29 2024 | 23.08 | 0.11 | 0.48% | 23.09 | 23.12 | 23.0678 | 14,971 |
| Feb 28 2024 | 22.97 | -0.22 | -0.95% | 23.19 | 23.29 | 22.88 | 40,966 |
| Feb 27 2024 | 23.19 | 0.07 | 0.30% | 23.13 | 23.23 | 23.13 | 27,842 |
| Feb 26 2024 | 23.12 | -0.06 | -0.26% | 23.10 | 23.1998 | 23.10 | 26,730 |
| Feb 23 2024 | 23.18 | -0.12 | -0.52% | 23.27 | 23.32 | 23.09 | 63,023 |
| Feb 22 2024 | 23.30 | 0.29 | 1.26% | 23.11 | 23.34 | 23.11 | 33,278 |
| Feb 21 2024 | 23.01 | -0.19 | -0.82% | 23.08 | 23.2962 | 22.9901 | 47,865 |
| Feb 20 2024 | 23.20 | 0.09 | 0.39% | 23.40 | 23.40 | 23.19 | 75,126 |
| Feb 16 2024 | 23.11 | 0.08 | 0.35% | 23.01 | 23.16 | 22.9601 | 37,624 |
| Feb 15 2024 | 23.03 | 0.11 | 0.48% | 22.98 | 23.1507 | 22.92 | 59,564 |
| Feb 14 2024 | 22.92 | 0.43 | 1.91% | 22.54 | 22.95 | 22.54 | 34,811 |
| Feb 13 2024 | 22.49 | -0.09 | -0.40% | 22.57 | 22.605 | 22.43 | 47,267 |
| Feb 12 2024 | 22.58 | -0.18 | -0.79% | 22.68 | 22.83 | 22.56 | 72,621 |
| Feb 09 2024 | 22.76 | 0.04 | 0.18% | 22.87 | 22.87 | 22.73 | 32,679 |
| Feb 08 2024 | 22.72 | -0.15 | -0.66% | 22.85 | 22.91 | 22.70 | 25,724 |
| Feb 07 2024 | 22.87 | 0.10 | 0.44% | 22.86 | 23.16 | 22.7711 | 43,022 |
| Feb 06 2024 | 22.77 | 0.23 | 1.02% | 22.59 | 22.8595 | 22.59 | 59,465 |
| Feb 05 2024 | 22.54 | -0.19 | -0.84% | 22.82 | 22.83 | 22.5368 | 68,927 |
| Feb 02 2024 | 22.73 | 0.03 | 0.13% | 22.75 | 22.81 | 22.64 | 47,131 |
| Feb 01 2024 | 22.70 | 0.24 | 1.07% | 22.60 | 22.71 | 22.52 | 32,720 |
| Jan 31 2024 | 22.46 | 0.20 | 0.90% | 22.43 | 22.53 | 22.43 | 29,992 |
| Jan 30 2024 | 22.26 | -0.21 | -0.93% | 22.40 | 22.40 | 22.14 | 28,068 |
| Jan 29 2024 | 22.47 | 0.32 | 1.44% | 22.33 | 22.5623 | 22.315 | 37,971 |
| Jan 26 2024 | 22.15 | -0.01 | -0.05% | 22.24 | 22.24 | 22.13 | 67,267 |
