Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IFRF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 8.63 | -0.01 | -0.12% | 8.63 | 8.63 | 8.63 | 2,210 |
| May 15 2024 | 8.64 | 0.00 | 0.00% | 8.64 | 8.64 | 8.64 | 0 |
| May 14 2024 | 8.64 | 0.00 | 0.00% | 8.64 | 8.64 | 8.64 | 0 |
| May 13 2024 | 8.64 | 0.01 | 0.12% | 8.64 | 8.64 | 8.64 | 800 |
| May 10 2024 | 8.63 | 0.01 | 0.12% | 8.63 | 8.63 | 8.63 | 0 |
| May 09 2024 | 8.62 | -0.01 | -0.12% | 8.62 | 8.62 | 8.62 | 0 |
| May 08 2024 | 8.63 | 0.02 | 0.23% | 8.62 | 8.63 | 8.62 | 1,300 |
| May 07 2024 | 8.61 | 0.01 | 0.12% | 8.62 | 8.62 | 8.61 | 300 |
| May 06 2024 | 8.60 | 0.01 | 0.12% | 8.61 | 8.61 | 8.60 | 487 |
| May 03 2024 | 8.59 | -0.01 | -0.12% | 8.59 | 8.59 | 8.59 | 0 |
| May 02 2024 | 8.60 | 0.01 | 0.12% | 8.60 | 8.60 | 8.60 | 793 |
| May 01 2024 | 8.59 | 0.01 | 0.12% | 8.59 | 8.59 | 8.59 | 0 |
| Apr 30 2024 | 8.58 | -0.06 | -0.69% | 8.58 | 8.58 | 8.58 | 0 |
| Apr 29 2024 | 8.64 | 0.00 | 0.00% | 8.62 | 8.65 | 8.62 | 8,610 |
| Apr 26 2024 | 8.64 | 0.00 | 0.00% | 8.64 | 8.64 | 8.64 | 0 |
| Apr 25 2024 | 8.64 | 0.03 | 0.35% | 8.65 | 8.65 | 8.62 | 4,600 |
| Apr 24 2024 | 8.61 | 0.00 | 0.00% | 8.59 | 8.61 | 8.59 | 101 |
| Apr 23 2024 | 8.61 | -0.02 | -0.23% | 8.62 | 8.62 | 8.61 | 9,100 |
| Apr 22 2024 | 8.63 | 0.01 | 0.12% | 8.64 | 8.64 | 8.63 | 2,200 |
| Apr 19 2024 | 8.62 | 0.01 | 0.12% | 8.61 | 8.62 | 8.61 | 200 |
| Apr 18 2024 | 8.61 | -0.02 | -0.23% | 8.63 | 8.63 | 8.60 | 7,186 |
| Apr 17 2024 | 8.63 | 0.01 | 0.12% | 8.61 | 8.63 | 8.60 | 4,940 |
| Apr 16 2024 | 8.62 | 0.01 | 0.12% | 8.60 | 8.63 | 8.60 | 10,100 |
| Apr 15 2024 | 8.61 | -0.02 | -0.23% | 8.61 | 8.61 | 8.61 | 800 |
| Apr 12 2024 | 8.63 | 0.01 | 0.12% | 8.63 | 8.63 | 8.63 | 0 |
| Apr 11 2024 | 8.62 | -0.01 | -0.12% | 8.62 | 8.62 | 8.62 | 0 |
| Apr 10 2024 | 8.63 | 0.00 | 0.00% | 8.63 | 8.63 | 8.63 | 0 |
| Apr 09 2024 | 8.63 | 0.03 | 0.35% | 8.60 | 8.63 | 8.60 | 3,100 |
| Apr 08 2024 | 8.60 | -0.02 | -0.23% | 8.60 | 8.60 | 8.60 | 4,300 |
| Apr 05 2024 | 8.62 | 0.00 | 0.00% | 8.62 | 8.62 | 8.62 | 0 |
| Apr 04 2024 | 8.62 | 0.03 | 0.35% | 8.62 | 8.62 | 8.62 | 1,300 |
| Apr 03 2024 | 8.59 | -0.02 | -0.23% | 8.59 | 8.62 | 8.57 | 4,900 |
| Apr 02 2024 | 8.61 | 0.01 | 0.12% | 8.62 | 8.62 | 8.61 | 1,400 |
| Apr 01 2024 | 8.60 | -0.03 | -0.35% | 8.61 | 8.61 | 8.60 | 1,000 |
| Mar 28 2024 | 8.63 | -0.10 | -1.15% | 8.63 | 8.63 | 8.60 | 2,712 |
| Mar 27 2024 | 8.73 | 0.02 | 0.23% | 8.74 | 8.74 | 8.70 | 7,301 |
| Mar 26 2024 | 8.71 | -0.02 | -0.23% | 8.71 | 8.71 | 8.71 | 2,000 |
| Mar 25 2024 | 8.73 | 0.01 | 0.11% | 8.70 | 8.73 | 8.67 | 16,100 |
| Mar 22 2024 | 8.72 | 0.00 | 0.00% | 8.70 | 8.72 | 8.70 | 1,900 |
| Mar 21 2024 | 8.72 | 0.01 | 0.11% | 8.69 | 8.72 | 8.69 | 3,500 |
| Mar 20 2024 | 8.71 | 0.01 | 0.11% | 8.72 | 8.73 | 8.71 | 2,600 |
| Mar 19 2024 | 8.70 | -0.01 | -0.11% | 8.71 | 8.71 | 8.70 | 700 |
| Mar 18 2024 | 8.71 | 0.01 | 0.11% | 8.68 | 8.71 | 8.68 | 2,900 |
| Mar 15 2024 | 8.70 | 0.00 | 0.00% | 8.70 | 8.70 | 8.70 | 0 |
| Mar 14 2024 | 8.70 | 0.00 | 0.00% | 8.70 | 8.70 | 8.70 | 2,000 |
| Mar 13 2024 | 8.70 | 0.00 | 0.00% | 8.67 | 8.70 | 8.67 | 1,100 |
| Mar 12 2024 | 8.70 | 0.01 | 0.12% | 8.70 | 8.70 | 8.70 | 1,400 |
| Mar 11 2024 | 8.69 | -0.06 | -0.69% | 8.69 | 8.69 | 8.69 | 0 |
| Mar 08 2024 | 8.75 | 0.01 | 0.11% | 8.75 | 8.76 | 8.75 | 10,300 |
| Mar 07 2024 | 8.74 | 0.00 | 0.00% | 8.75 | 8.76 | 8.74 | 7,100 |
| Mar 06 2024 | 8.74 | 0.01 | 0.11% | 8.69 | 8.75 | 8.69 | 9,800 |
| Mar 05 2024 | 8.73 | 0.03 | 0.34% | 8.71 | 8.73 | 8.71 | 4,700 |
| Mar 04 2024 | 8.70 | 0.00 | 0.00% | 8.70 | 8.70 | 8.70 | 0 |
| Mar 01 2024 | 8.70 | -0.02 | -0.23% | 8.73 | 8.73 | 8.70 | 700 |
| Feb 29 2024 | 8.72 | -0.05 | -0.57% | 8.73 | 8.74 | 8.70 | 36,900 |
| Feb 28 2024 | 8.77 | 0.02 | 0.23% | 8.77 | 8.77 | 8.77 | 0 |
| Feb 27 2024 | 8.75 | -0.02 | -0.23% | 8.76 | 8.76 | 8.75 | 12,900 |
| Feb 26 2024 | 8.77 | -0.01 | -0.11% | 8.75 | 8.78 | 8.75 | 4,700 |
| Feb 23 2024 | 8.78 | 0.00 | 0.00% | 8.78 | 8.78 | 8.78 | 520 |
| Feb 22 2024 | 8.78 | 0.02 | 0.23% | 8.74 | 8.78 | 8.74 | 500 |
| Feb 21 2024 | 8.76 | 0.03 | 0.34% | 8.74 | 8.77 | 8.74 | 1,150 |
| Feb 20 2024 | 8.73 | -0.03 | -0.34% | 8.76 | 8.76 | 8.73 | 900 |
