Register for real-time alerts, custom portfolio, and market movers
IFSPF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 13.0425 | -0.06 | -0.44% | 13.05 | 13.05 | 12.867 | 11,957 |
| May 30 2024 | 13.10 | -0.21 | -1.58% | 13.10 | 13.10 | 13.10 | 12,058 |
| May 29 2024 | 13.31 | -0.26 | -1.92% | 13.17 | 13.31 | 13.17 | 24,808 |
| May 28 2024 | 13.57 | 0.15 | 1.12% | 13.57 | 13.57 | 13.57 | 10,627 |
| May 24 2024 | 13.4201 | 0.00 | 0.00% | 13.4201 | 13.4201 | 13.4201 | 0 |
| May 23 2024 | 13.4201 | -0.36 | -2.63% | 13.2301 | 13.4601 | 13.1701 | 23,920 |
| May 22 2024 | 13.7822 | 0.30 | 2.24% | 13.91 | 13.91 | 13.7822 | 16,763 |
| May 21 2024 | 13.48 | -0.55 | -3.92% | 13.31 | 13.48 | 13.30 | 21,377 |
| May 20 2024 | 14.03 | 0.93 | 7.10% | 14.03 | 14.03 | 14.03 | 965 |
| May 17 2024 | 13.10 | -0.54 | -3.92% | 13.25 | 13.25 | 13.10 | 40,702 |
| May 16 2024 | 13.635 | -0.27 | -1.91% | 13.8089 | 13.8089 | 13.62 | 13,863 |
| May 15 2024 | 13.90 | 0.63 | 4.71% | 13.90 | 14.03 | 13.90 | 25,202 |
| May 14 2024 | 13.275 | 0.05 | 0.42% | 13.19 | 13.275 | 13.19 | 33,066 |
| May 13 2024 | 13.22 | 0.01 | 0.11% | 13.2285 | 13.2285 | 13.22 | 22,924 |
| May 10 2024 | 13.2061 | -0.22 | -1.67% | 13.15 | 13.24 | 13.15 | 108,306 |
| May 09 2024 | 13.43 | 0.00 | 0.00% | 13.43 | 13.43 | 13.43 | 0 |
| May 08 2024 | 13.43 | 0.15 | 1.13% | 13.33 | 13.43 | 13.33 | 29,319 |
| May 07 2024 | 13.28 | 0.00 | 0.00% | 13.28 | 13.28 | 13.28 | 0 |
| May 06 2024 | 13.28 | 0.15 | 1.14% | 13.31 | 13.31 | 13.28 | 11,068 |
| May 03 2024 | 13.13 | -0.21 | -1.57% | 13.36 | 13.36 | 13.11 | 19,576 |
| May 02 2024 | 13.34 | 0.11 | 0.83% | 13.50 | 13.50 | 13.34 | 2,984 |
| May 01 2024 | 13.23 | 0.50 | 3.89% | 12.73 | 13.38 | 12.73 | 28,335 |
| Apr 30 2024 | 12.735 | -0.35 | -2.64% | 12.61 | 12.735 | 12.59 | 28,979 |
| Apr 29 2024 | 13.08 | 0.00 | 0.00% | 13.08 | 13.08 | 13.08 | 0 |
| Apr 26 2024 | 13.08 | 0.05 | 0.38% | 13.16 | 13.16 | 13.08 | 939 |
| Apr 25 2024 | 13.03 | 0.09 | 0.70% | 12.78 | 13.03 | 12.78 | 2,669 |
| Apr 24 2024 | 12.94 | -0.18 | -1.37% | 12.85 | 12.94 | 12.85 | 10,241 |
| Apr 23 2024 | 13.12 | 0.28 | 2.15% | 13.03 | 13.12 | 13.03 | 8,179 |
| Apr 22 2024 | 12.844 | 0.00 | 0.00% | 12.844 | 12.844 | 12.844 | 0 |
| Apr 19 2024 | 12.844 | 0.01 | 0.11% | 12.84 | 12.844 | 12.84 | 28,626 |
| Apr 18 2024 | 12.83 | 0.00 | 0.00% | 12.83 | 12.83 | 12.83 | 0 |
| Apr 17 2024 | 12.83 | -0.17 | -1.31% | 12.83 | 12.83 | 12.83 | 19,687 |
| Apr 16 2024 | 13.00 | 0.10 | 0.78% | 13.00 | 13.00 | 13.00 | 10,611 |
| Apr 15 2024 | 12.90 | -0.29 | -2.20% | 13.2739 | 13.2739 | 12.90 | 10,379 |
| Apr 12 2024 | 13.19 | -0.62 | -4.45% | 13.89 | 13.89 | 13.19 | 12,171 |
| Apr 11 2024 | 13.805 | -0.10 | -0.68% | 13.65 | 13.81 | 13.65 | 27,329 |
| Apr 10 2024 | 13.90 | 0.09 | 0.68% | 13.90 | 13.90 | 13.90 | 15,469 |
| Apr 09 2024 | 13.8055 | 0.00 | 0.00% | 13.8055 | 13.8055 | 13.8055 | 0 |
| Apr 08 2024 | 13.8055 | -0.11 | -0.78% | 13.85 | 13.85 | 13.68 | 14,170 |
| Apr 05 2024 | 13.9135 | -0.65 | -4.44% | 14.25 | 14.25 | 13.9135 | 13,051 |
| Apr 04 2024 | 14.56 | -0.07 | -0.48% | 14.945 | 14.945 | 14.56 | 19,895 |
| Apr 03 2024 | 14.63 | -0.30 | -2.01% | 14.82 | 14.82 | 14.63 | 10,301 |
| Apr 02 2024 | 14.93 | -0.41 | -2.67% | 15.02 | 15.02 | 14.93 | 13,754 |
| Apr 01 2024 | 15.34 | -0.51 | -3.23% | 15.21 | 15.43 | 15.09 | 26,087 |
| Mar 28 2024 | 15.8525 | -0.06 | -0.36% | 15.8525 | 15.8525 | 15.8525 | 13,383 |
| Mar 27 2024 | 15.91 | 0.05 | 0.35% | 15.79 | 15.91 | 15.79 | 22,147 |
| Mar 26 2024 | 15.855 | -0.03 | -0.16% | 15.87 | 15.90 | 15.855 | 25,621 |
| Mar 25 2024 | 15.88 | -0.28 | -1.73% | 16.12 | 16.135 | 15.88 | 20,459 |
| Mar 22 2024 | 16.16 | 0.25 | 1.57% | 16.22 | 16.22 | 16.12 | 8,255 |
| Mar 21 2024 | 15.91 | 0.00 | 0.00% | 15.91 | 15.91 | 15.91 | 0 |
| Mar 20 2024 | 15.91 | 1.18 | 8.01% | 15.02 | 15.91 | 15.02 | 22,843 |
| Mar 19 2024 | 14.73 | 0.04 | 0.27% | 14.79 | 14.79 | 14.73 | 10,722 |
| Mar 18 2024 | 14.69 | -0.31 | -2.07% | 14.741 | 14.741 | 14.69 | 3,998 |
| Mar 15 2024 | 15.00 | -0.21 | -1.35% | 15.00 | 15.00 | 15.00 | 3,460 |
| Mar 14 2024 | 15.205 | -0.13 | -0.82% | 15.205 | 15.205 | 15.205 | 2,775 |
| Mar 13 2024 | 15.33 | 0.24 | 1.58% | 15.33 | 15.33 | 15.33 | 5,967 |
| Mar 12 2024 | 15.092 | -0.33 | -2.13% | 15.092 | 15.092 | 15.092 | 13,986 |
| Mar 11 2024 | 15.42 | 0.03 | 0.19% | 14.92 | 15.535 | 14.92 | 29,118 |
| Mar 08 2024 | 15.39 | 0.00 | 0.00% | 15.39 | 15.39 | 15.39 | 0 |
| Mar 07 2024 | 15.39 | 0.00 | 0.00% | 15.39 | 15.39 | 15.39 | 0 |
| Mar 06 2024 | 15.39 | 0.00 | 0.00% | 15.39 | 15.39 | 15.39 | 0 |
| Mar 05 2024 | 15.39 | 0.13 | 0.85% | 15.35 | 15.40 | 15.35 | 2,626 |
| Mar 04 2024 | 15.26 | 0.85 | 5.90% | 15.27 | 15.30 | 15.26 | 22,700 |
