Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IFC.PR.E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 21.30 | 0.00 | 0.00% | 21.30 | 21.30 | 21.30 | 0 |
| May 16 2024 | 21.30 | 0.00 | 0.00% | 21.30 | 21.30 | 21.30 | 0 |
| May 15 2024 | 21.30 | 0.30 | 1.43% | 21.00 | 21.30 | 21.00 | 11,600 |
| May 14 2024 | 21.00 | -0.01 | -0.05% | 21.00 | 21.00 | 21.00 | 2,200 |
| May 13 2024 | 21.01 | 0.11 | 0.53% | 21.00 | 21.01 | 21.00 | 500 |
| May 10 2024 | 20.90 | 0.15 | 0.72% | 20.90 | 20.90 | 20.90 | 400 |
| May 09 2024 | 20.75 | -0.25 | -1.19% | 20.90 | 21.00 | 20.75 | 1,100 |
| May 08 2024 | 21.00 | 0.50 | 2.44% | 21.30 | 21.30 | 21.00 | 1,600 |
| May 07 2024 | 20.50 | 0.00 | 0.00% | 20.50 | 20.50 | 20.50 | 0 |
| May 06 2024 | 20.50 | 0.00 | 0.00% | 20.50 | 20.50 | 20.50 | 0 |
| May 03 2024 | 20.50 | 0.29 | 1.43% | 20.60 | 20.60 | 20.50 | 2,100 |
| May 02 2024 | 20.21 | 0.14 | 0.70% | 20.20 | 20.21 | 20.20 | 2,200 |
| May 01 2024 | 20.07 | 0.11 | 0.55% | 19.95 | 20.14 | 19.95 | 5,050 |
| Apr 30 2024 | 19.96 | 0.04 | 0.20% | 19.94 | 19.96 | 19.94 | 760 |
| Apr 29 2024 | 19.92 | -0.08 | -0.40% | 20.00 | 20.01 | 19.92 | 1,900 |
| Apr 26 2024 | 20.00 | 0.24 | 1.21% | 19.90 | 20.00 | 19.90 | 1,199 |
| Apr 25 2024 | 19.76 | -0.14 | -0.70% | 19.85 | 19.85 | 19.75 | 1,600 |
| Apr 24 2024 | 19.90 | 0.10 | 0.51% | 19.97 | 19.97 | 19.90 | 2,000 |
| Apr 23 2024 | 19.80 | 0.00 | 0.00% | 19.80 | 19.80 | 19.80 | 0 |
| Apr 22 2024 | 19.80 | -0.01 | -0.05% | 19.80 | 19.80 | 19.80 | 300 |
| Apr 19 2024 | 19.81 | -0.20 | -1.00% | 19.81 | 19.81 | 19.81 | 300 |
| Apr 18 2024 | 20.01 | -0.04 | -0.20% | 20.01 | 20.01 | 20.01 | 1,135 |
| Apr 17 2024 | 20.05 | 0.05 | 0.25% | 20.05 | 20.05 | 20.05 | 5,000 |
| Apr 16 2024 | 20.00 | -0.20 | -0.99% | 20.00 | 20.00 | 20.00 | 200 |
| Apr 15 2024 | 20.20 | 0.00 | 0.00% | 20.20 | 20.20 | 20.20 | 10,700 |
| Apr 12 2024 | 20.20 | 0.00 | 0.00% | 20.20 | 20.20 | 20.20 | 0 |
| Apr 11 2024 | 20.20 | -0.06 | -0.30% | 20.26 | 20.26 | 20.20 | 6,000 |
| Apr 10 2024 | 20.26 | 0.02 | 0.10% | 20.26 | 20.26 | 20.26 | 200 |
| Apr 09 2024 | 20.24 | -0.16 | -0.78% | 20.35 | 20.35 | 20.20 | 5,500 |
| Apr 08 2024 | 20.40 | -0.10 | -0.49% | 20.50 | 20.50 | 20.40 | 3,700 |
| Apr 05 2024 | 20.50 | -0.25 | -1.20% | 20.51 | 20.60 | 20.50 | 1,700 |
| Apr 04 2024 | 20.75 | 0.00 | 0.00% | 20.75 | 20.75 | 20.75 | 0 |
| Apr 03 2024 | 20.75 | 0.10 | 0.48% | 20.66 | 20.75 | 20.50 | 2,250 |
| Apr 02 2024 | 20.65 | 0.14 | 0.68% | 20.57 | 20.65 | 20.56 | 7,800 |
| Apr 01 2024 | 20.51 | -0.18 | -0.87% | 20.51 | 20.51 | 20.51 | 200 |
| Mar 28 2024 | 20.69 | 0.14 | 0.68% | 20.69 | 20.69 | 20.69 | 600 |
| Mar 27 2024 | 20.55 | 0.05 | 0.24% | 20.55 | 20.55 | 20.55 | 15,000 |
| Mar 26 2024 | 20.50 | 0.00 | 0.00% | 20.50 | 20.50 | 20.50 | 0 |
| Mar 25 2024 | 20.50 | 0.00 | 0.00% | 20.50 | 20.50 | 20.50 | 96 |
| Mar 22 2024 | 20.50 | 0.00 | 0.00% | 20.50 | 20.50 | 20.50 | 0 |
| Mar 21 2024 | 20.50 | 0.15 | 0.74% | 20.50 | 20.50 | 20.50 | 200 |
| Mar 20 2024 | 20.35 | 0.07 | 0.35% | 20.35 | 20.35 | 20.35 | 750 |
| Mar 19 2024 | 20.28 | 0.04 | 0.20% | 20.28 | 20.28 | 20.28 | 700 |
| Mar 18 2024 | 20.24 | -0.26 | -1.27% | 20.86 | 20.86 | 20.24 | 484 |
| Mar 15 2024 | 20.50 | 0.00 | 0.00% | 20.50 | 20.50 | 20.50 | 0 |
| Mar 14 2024 | 20.50 | 0.00 | 0.00% | 20.26 | 20.50 | 20.25 | 9,600 |
| Mar 13 2024 | 20.50 | 0.14 | 0.69% | 20.50 | 20.50 | 20.50 | 500 |
| Mar 12 2024 | 20.36 | 0.00 | 0.00% | 20.36 | 20.36 | 20.36 | 0 |
| Mar 11 2024 | 20.36 | -0.06 | -0.29% | 20.42 | 20.42 | 20.36 | 3,100 |
| Mar 08 2024 | 20.42 | -0.08 | -0.39% | 20.40 | 20.42 | 20.40 | 1,800 |
| Mar 07 2024 | 20.50 | 0.01 | 0.05% | 20.51 | 20.51 | 20.50 | 1,600 |
| Mar 06 2024 | 20.49 | 0.08 | 0.39% | 20.68 | 20.68 | 20.49 | 3,700 |
| Mar 05 2024 | 20.41 | 0.00 | 0.00% | 20.41 | 20.41 | 20.41 | 70 |
| Mar 04 2024 | 20.41 | 0.00 | 0.00% | 20.41 | 20.41 | 20.41 | 0 |
| Mar 01 2024 | 20.41 | -0.34 | -1.64% | 20.43 | 20.43 | 20.41 | 1,525 |
| Feb 29 2024 | 20.75 | 0.02 | 0.10% | 20.75 | 20.75 | 20.75 | 100 |
| Feb 28 2024 | 20.73 | 0.00 | 0.00% | 20.73 | 20.73 | 20.73 | 900 |
| Feb 27 2024 | 20.73 | -0.02 | -0.10% | 20.80 | 20.80 | 20.73 | 350 |
| Feb 26 2024 | 20.75 | 0.09 | 0.44% | 20.79 | 20.79 | 20.75 | 800 |
| Feb 23 2024 | 20.66 | 0.00 | 0.00% | 20.90 | 20.90 | 20.66 | 2,300 |
| Feb 22 2024 | 20.66 | 0.00 | 0.00% | 20.66 | 20.66 | 20.66 | 0 |
| Feb 21 2024 | 20.66 | -0.14 | -0.67% | 20.50 | 20.75 | 20.50 | 910 |
| Feb 20 2024 | 20.80 | 0.09 | 0.43% | 20.97 | 20.97 | 20.70 | 3,500 |
