Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IF0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.301 | 0.05 | 3.91% | 1.28 | 1.323 | 1.28 | 6,000 |
| May 15 2024 | 1.252 | -0.03 | -2.64% | 1.34 | 1.34 | 1.251 | 11,750 |
| May 14 2024 | 1.286 | 0.14 | 11.83% | 1.176 | 1.349 | 1.142 | 31,335 |
| May 13 2024 | 1.15 | 0.03 | 2.86% | 1.08 | 1.198 | 1.08 | 17,119 |
| May 10 2024 | 1.118 | 0.01 | 0.99% | 1.101 | 1.15 | 1.081 | 17,278 |
| May 09 2024 | 1.107 | -0.01 | -0.63% | 1.10 | 1.215 | 1.098 | 5,964 |
| May 08 2024 | 1.114 | -0.05 | -3.97% | 1.172 | 1.30 | 1.074 | 61,170 |
| May 07 2024 | 1.16 | -0.06 | -4.53% | 1.191 | 1.281 | 1.16 | 11,004 |
| May 06 2024 | 1.215 | 0.00 | 0.25% | 1.281 | 1.281 | 1.215 | 14,971 |
| May 03 2024 | 1.212 | -0.05 | -3.81% | 1.274 | 1.274 | 1.204 | 38,500 |
| May 02 2024 | 1.26 | -0.04 | -3.08% | 1.335 | 1.335 | 1.26 | 4,653 |
| Apr 30 2024 | 1.30 | 0.01 | 0.93% | 1.279 | 1.318 | 1.279 | 1,290 |
| Apr 29 2024 | 1.288 | 0.09 | 7.78% | 1.213 | 1.327 | 1.203 | 14,895 |
| Apr 26 2024 | 1.195 | -0.08 | -6.35% | 1.315 | 1.315 | 1.195 | 34,071 |
| Apr 25 2024 | 1.276 | 0.00 | 0.24% | 1.251 | 1.276 | 1.191 | 28,390 |
| Apr 24 2024 | 1.273 | 0.02 | 1.60% | 1.251 | 1.273 | 1.236 | 9,795 |
| Apr 23 2024 | 1.253 | -0.06 | -4.57% | 1.304 | 1.33 | 1.253 | 19,675 |
| Apr 22 2024 | 1.313 | 0.05 | 4.21% | 1.284 | 1.313 | 1.256 | 6,300 |
| Apr 19 2024 | 1.26 | 0.03 | 2.44% | 1.19 | 1.279 | 1.19 | 21,925 |
| Apr 18 2024 | 1.23 | -0.01 | -0.40% | 1.202 | 1.539 | 1.18 | 33,503 |
| Apr 17 2024 | 1.235 | 0.01 | 0.82% | 1.26 | 1.26 | 1.161 | 21,140 |
| Apr 16 2024 | 1.225 | -0.09 | -7.13% | 1.301 | 1.301 | 1.225 | 35,820 |
| Apr 15 2024 | 1.319 | -0.06 | -4.42% | 1.388 | 1.429 | 1.319 | 22,090 |
| Apr 12 2024 | 1.38 | -0.06 | -4.43% | 1.466 | 1.466 | 1.38 | 17,597 |
| Apr 11 2024 | 1.444 | 0.00 | 0.28% | 1.441 | 1.491 | 1.411 | 7,376 |
| Apr 10 2024 | 1.44 | -0.05 | -3.36% | 1.50 | 1.528 | 1.401 | 22,427 |
| Apr 09 2024 | 1.49 | 0.10 | 7.35% | 1.388 | 1.49 | 1.341 | 50,192 |
| Apr 08 2024 | 1.388 | -0.04 | -2.94% | 1.411 | 1.455 | 1.388 | 18,234 |
| Apr 05 2024 | 1.43 | 0.03 | 2.14% | 1.42 | 1.53 | 1.411 | 18,147 |
| Apr 04 2024 | 1.40 | -0.03 | -2.17% | 1.409 | 1.43 | 1.40 | 8,640 |
| Apr 03 2024 | 1.431 | 0.03 | 2.14% | 1.408 | 1.542 | 1.361 | 32,428 |
| Apr 02 2024 | 1.401 | -0.05 | -3.11% | 1.467 | 1.467 | 1.401 | 8,893 |
| Mar 28 2024 | 1.446 | 0.02 | 1.12% | 1.454 | 1.454 | 1.43 | 3,356 |
| Mar 27 2024 | 1.43 | -0.01 | -0.69% | 1.41 | 1.442 | 1.406 | 16,295 |
| Mar 26 2024 | 1.44 | 0.02 | 1.41% | 1.408 | 1.466 | 1.40 | 4,159 |
| Mar 25 2024 | 1.42 | 0.01 | 0.85% | 1.398 | 1.47 | 1.376 | 8,367 |
| Mar 22 2024 | 1.408 | -0.07 | -4.86% | 1.438 | 1.438 | 1.392 | 16,147 |
| Mar 21 2024 | 1.48 | -0.04 | -2.89% | 1.512 | 1.542 | 1.25 | 189,504 |
| Mar 20 2024 | 1.524 | -0.06 | -3.54% | 1.588 | 1.61 | 1.502 | 13,481 |
| Mar 19 2024 | 1.58 | 0.18 | 13.02% | 1.392 | 1.64 | 1.392 | 36,640 |
| Mar 18 2024 | 1.398 | 0.01 | 0.58% | 1.44 | 1.44 | 1.398 | 4,750 |
| Mar 15 2024 | 1.39 | 0.01 | 0.72% | 1.404 | 1.404 | 1.39 | 3,192 |
| Mar 14 2024 | 1.38 | -0.05 | -3.50% | 1.426 | 1.426 | 1.352 | 16,150 |
| Mar 13 2024 | 1.43 | -0.02 | -1.11% | 1.466 | 1.482 | 1.422 | 10,092 |
| Mar 12 2024 | 1.446 | -0.08 | -5.37% | 1.52 | 1.52 | 1.446 | 13,025 |
| Mar 11 2024 | 1.528 | 0.01 | 0.53% | 1.522 | 1.548 | 1.45 | 18,700 |
| Mar 08 2024 | 1.52 | -0.04 | -2.69% | 1.538 | 1.546 | 1.52 | 12,655 |
| Mar 07 2024 | 1.562 | -0.11 | -6.47% | 1.574 | 1.636 | 1.526 | 12,203 |
| Mar 06 2024 | 1.67 | 0.06 | 3.60% | 1.65 | 1.67 | 1.566 | 11,122 |
| Mar 05 2024 | 1.612 | 0.00 | 0.00% | 1.608 | 1.646 | 1.608 | 9,262 |
| Mar 04 2024 | 1.612 | -0.03 | -1.83% | 1.59 | 1.622 | 1.566 | 22,383 |
| Mar 01 2024 | 1.642 | -0.02 | -1.44% | 1.67 | 1.69 | 1.616 | 27,262 |
| Feb 29 2024 | 1.666 | 0.08 | 5.04% | 1.586 | 1.716 | 1.586 | 14,612 |
| Feb 28 2024 | 1.586 | 0.01 | 0.63% | 1.544 | 1.586 | 1.46 | 27,128 |
| Feb 27 2024 | 1.576 | 0.17 | 12.25% | 1.402 | 1.576 | 1.352 | 12,893 |
| Feb 26 2024 | 1.404 | -0.03 | -1.96% | 1.376 | 1.416 | 1.376 | 1,627 |
| Feb 23 2024 | 1.432 | 0.07 | 5.29% | 1.378 | 1.432 | 1.312 | 31,888 |
| Feb 22 2024 | 1.36 | -0.05 | -3.82% | 1.376 | 1.414 | 1.342 | 26,078 |
| Feb 21 2024 | 1.414 | 0.00 | 0.14% | 1.436 | 1.436 | 1.38 | 17,665 |
| Feb 20 2024 | 1.412 | -0.04 | -2.75% | 1.502 | 1.502 | 1.412 | 20,399 |
| Feb 19 2024 | 1.452 | 0.02 | 1.11% | 1.468 | 1.468 | 1.412 | 19,870 |
