Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IDFF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 52.035 | 0.24 | 0.47% | 52.08 | 52.335 | 51.64 | 7,754 |
| Jun 05 2024 | 51.79 | 0.87 | 1.71% | 51.44 | 51.985 | 51.20 | 34,926 |
| Jun 04 2024 | 50.92 | -0.06 | -0.12% | 51.20 | 51.63 | 50.605 | 24,124 |
| Jun 03 2024 | 50.98 | 0.73 | 1.45% | 51.32 | 51.405 | 50.88 | 3,456 |
| May 31 2024 | 50.25 | -1.08 | -2.10% | 50.58 | 50.845 | 50.245 | 6,545 |
| May 30 2024 | 51.33 | -0.04 | -0.08% | 50.80 | 51.335 | 50.745 | 681 |
| May 29 2024 | 51.37 | -1.03 | -1.97% | 51.72 | 51.815 | 51.24 | 19,874 |
| May 28 2024 | 52.40 | 0.34 | 0.65% | 52.60 | 53.46 | 51.88 | 3,961 |
| May 24 2024 | 52.06 | -0.24 | -0.45% | 51.74 | 52.345 | 51.545 | 4,155 |
| May 23 2024 | 52.295 | -0.27 | -0.51% | 52.67 | 52.90 | 52.14 | 946 |
| May 22 2024 | 52.565 | -0.05 | -0.09% | 52.71 | 52.835 | 52.525 | 1,994 |
| May 21 2024 | 52.61 | -0.55 | -1.03% | 52.57 | 52.705 | 52.345 | 2,283 |
| May 20 2024 | 53.16 | -0.40 | -0.74% | 53.29 | 53.305 | 52.99 | 422 |
| May 17 2024 | 53.555 | 0.26 | 0.48% | 53.08 | 53.645 | 53.08 | 1,508 |
| May 16 2024 | 53.30 | 0.27 | 0.52% | 53.10 | 53.44 | 52.87 | 175 |
| May 15 2024 | 53.025 | 0.68 | 1.30% | 52.69 | 53.06 | 52.35 | 952 |
| May 14 2024 | 52.345 | 0.19 | 0.35% | 52.24 | 52.355 | 51.835 | 2,209 |
| May 13 2024 | 52.16 | 0.48 | 0.93% | 52.00 | 52.255 | 51.98 | 249 |
| May 10 2024 | 51.68 | 0.42 | 0.82% | 51.75 | 52.085 | 51.60 | 1,960 |
| May 09 2024 | 51.26 | 0.52 | 1.02% | 51.04 | 51.295 | 50.805 | 6,793 |
| May 08 2024 | 50.74 | -0.34 | -0.67% | 50.75 | 50.85 | 50.465 | 3,255 |
| May 07 2024 | 51.08 | 0.11 | 0.22% | 51.01 | 51.11 | 50.875 | 1,522 |
| May 03 2024 | 50.97 | 0.87 | 1.73% | 50.56 | 51.295 | 50.22 | 10,834 |
| May 02 2024 | 50.105 | 1.04 | 2.13% | 49.88 | 50.305 | 49.66 | 7,051 |
| May 01 2024 | 49.06 | -0.11 | -0.21% | 48.82 | 49.21 | 48.695 | 4,145 |
| Apr 30 2024 | 49.165 | -0.35 | -0.70% | 49.47 | 49.565 | 49.12 | 301 |
| Apr 29 2024 | 49.51 | 0.48 | 0.98% | 49.53 | 49.615 | 49.315 | 8,910 |
| Apr 26 2024 | 49.03 | 0.73 | 1.50% | 49.08 | 49.49 | 48.83 | 346 |
| Apr 25 2024 | 48.305 | 0.02 | 0.03% | 48.49 | 48.605 | 47.84 | 1,410 |
| Apr 24 2024 | 48.29 | 0.42 | 0.88% | 48.52 | 48.56 | 48.25 | 1,310 |
| Apr 23 2024 | 47.87 | 0.79 | 1.68% | 47.87 | 47.87 | 47.87 | 0 |
| Apr 22 2024 | 47.08 | 0.26 | 0.56% | 47.04 | 47.20 | 46.85 | 17,353 |
| Apr 19 2024 | 46.82 | -0.62 | -1.31% | 46.62 | 46.985 | 46.57 | 2,454 |
| Apr 18 2024 | 47.44 | 0.58 | 1.24% | 47.79 | 48.635 | 46.955 | 13,533 |
| Apr 17 2024 | 46.86 | -0.03 | -0.06% | 47.08 | 47.33 | 46.86 | 27 |
| Apr 16 2024 | 46.89 | -1.10 | -2.29% | 46.95 | 48.40 | 46.725 | 1,254 |
| Apr 15 2024 | 47.99 | -0.04 | -0.08% | 48.14 | 48.305 | 47.785 | 10,570 |
| Apr 12 2024 | 48.03 | -0.91 | -1.86% | 48.03 | 48.03 | 48.03 | 0 |
| Apr 11 2024 | 48.94 | 0.23 | 0.48% | 48.93 | 48.965 | 48.865 | 537 |
| Apr 10 2024 | 48.705 | -0.65 | -1.31% | 49.77 | 49.89 | 48.61 | 5,520 |
| Apr 09 2024 | 49.35 | 0.20 | 0.41% | 49.33 | 49.685 | 49.255 | 174 |
| Apr 08 2024 | 49.15 | 0.44 | 0.90% | 48.78 | 49.345 | 48.755 | 1,244 |
| Apr 05 2024 | 48.71 | -0.85 | -1.72% | 48.65 | 48.815 | 48.275 | 5,737 |
| Apr 04 2024 | 49.56 | 0.41 | 0.82% | 49.42 | 49.685 | 49.325 | 2,330 |
| Apr 03 2024 | 49.155 | -0.10 | -0.19% | 48.78 | 49.21 | 48.59 | 2,373 |
| Apr 02 2024 | 49.25 | 0.44 | 0.89% | 49.34 | 49.58 | 49.145 | 11,053 |
| Mar 28 2024 | 48.815 | 0.21 | 0.44% | 48.58 | 48.915 | 48.46 | 4,530 |
| Mar 27 2024 | 48.60 | -0.23 | -0.47% | 48.61 | 48.75 | 48.495 | 5,451 |
| Mar 26 2024 | 48.83 | -0.01 | -0.02% | 49.01 | 49.255 | 48.63 | 9,610 |
| Mar 25 2024 | 48.84 | 0.02 | 0.03% | 48.71 | 48.985 | 48.405 | 6,304 |
| Mar 22 2024 | 48.825 | -0.55 | -1.10% | 48.91 | 48.965 | 48.64 | 302 |
| Mar 21 2024 | 49.37 | 0.70 | 1.44% | 49.72 | 49.835 | 49.025 | 1,594 |
| Mar 20 2024 | 48.67 | 0.09 | 0.17% | 48.86 | 48.91 | 48.63 | 1,261 |
| Mar 19 2024 | 48.585 | -0.30 | -0.61% | 48.47 | 48.60 | 48.30 | 4,842 |
| Mar 18 2024 | 48.885 | 0.05 | 0.10% | 49.01 | 49.155 | 48.855 | 9,956 |
| Mar 15 2024 | 48.835 | -0.41 | -0.83% | 48.94 | 49.015 | 48.52 | 3,683 |
| Mar 14 2024 | 49.245 | -0.46 | -0.92% | 49.57 | 49.755 | 49.14 | 263 |
| Mar 13 2024 | 49.70 | 0.12 | 0.24% | 49.69 | 49.86 | 49.635 | 1,172 |
| Mar 12 2024 | 49.58 | 0.64 | 1.31% | 49.67 | 49.765 | 45.385 | 5,107 |
| Mar 11 2024 | 48.94 | 0.38 | 0.78% | 48.89 | 49.04 | 48.455 | 31,005 |
