Register for streaming realtime charts, analysis tools, and prices.
IFSU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 11.4725 | -0.11 | -0.93% | 11.4725 | 11.4725 | 11.4725 | 0 |
| May 30 2024 | 11.58 | -0.02 | -0.13% | 11.58 | 11.58 | 11.58 | 39,753 |
| May 29 2024 | 11.595 | -0.12 | -1.02% | 11.595 | 11.595 | 11.595 | 6,085 |
| May 28 2024 | 11.715 | -0.01 | -0.09% | 11.725 | 11.7425 | 11.6725 | 6,037 |
| May 24 2024 | 11.725 | 0.00 | 0.00% | 11.65 | 11.725 | 11.635 | 19,980 |
| May 23 2024 | 11.725 | -0.02 | -0.15% | 11.765 | 11.79 | 11.6675 | 15,932 |
| May 22 2024 | 11.7425 | 0.00 | -0.02% | 11.745 | 11.76 | 11.7375 | 183 |
| May 21 2024 | 11.745 | -0.03 | -0.21% | 11.74 | 11.755 | 11.70 | 8,153 |
| May 20 2024 | 11.77 | 0.05 | 0.47% | 11.73 | 11.7725 | 11.7175 | 79,214 |
| May 17 2024 | 11.715 | -0.07 | -0.55% | 11.715 | 11.715 | 11.715 | 24,254 |
| May 16 2024 | 11.78 | 0.04 | 0.38% | 11.78 | 11.78 | 11.78 | 9,671 |
| May 15 2024 | 11.735 | 0.18 | 1.60% | 11.67 | 11.735 | 11.65 | 28,641 |
| May 14 2024 | 11.55 | -0.02 | -0.13% | 11.56 | 11.575 | 11.435 | 65,371 |
| May 13 2024 | 11.565 | 0.01 | 0.13% | 11.565 | 11.565 | 11.565 | 0 |
| May 10 2024 | 11.55 | 0.04 | 0.37% | 11.545 | 11.595 | 11.5275 | 3,627 |
| May 09 2024 | 11.5075 | 0.05 | 0.41% | 11.46 | 11.515 | 11.445 | 15,263 |
| May 08 2024 | 11.46 | -0.01 | -0.04% | 11.465 | 11.47 | 11.45 | 46,193 |
| May 07 2024 | 11.465 | 0.19 | 1.64% | 11.465 | 11.465 | 11.465 | 32,566 |
| May 03 2024 | 11.28 | 0.16 | 1.44% | 11.175 | 11.315 | 11.16 | 15,548 |
| May 02 2024 | 11.12 | 0.02 | 0.18% | 11.16 | 11.19 | 11.055 | 26,431 |
| May 01 2024 | 11.10 | -0.11 | -0.98% | 11.08 | 11.1175 | 11.05 | 14,280 |
| Apr 30 2024 | 11.21 | -0.06 | -0.53% | 11.21 | 11.21 | 11.21 | 5,675 |
| Apr 29 2024 | 11.27 | 0.00 | 0.00% | 11.30 | 11.30 | 11.27 | 31,342 |
| Apr 26 2024 | 11.27 | 0.17 | 1.53% | 11.24 | 11.305 | 11.205 | 21,271 |
| Apr 25 2024 | 11.10 | -0.14 | -1.20% | 11.10 | 11.10 | 11.10 | 7,254 |
| Apr 24 2024 | 11.235 | -0.02 | -0.13% | 11.225 | 11.235 | 11.21 | 77,639 |
| Apr 23 2024 | 11.25 | 0.15 | 1.35% | 11.25 | 11.25 | 11.25 | 33,852 |
| Apr 22 2024 | 11.10 | -0.02 | -0.18% | 11.12 | 11.13 | 11.065 | 46,995 |
| Apr 19 2024 | 11.12 | -0.13 | -1.16% | 11.145 | 11.1575 | 11.12 | 94,781 |
| Apr 18 2024 | 11.25 | 0.02 | 0.20% | 11.21 | 11.27 | 11.18 | 5,609 |
| Apr 17 2024 | 11.2275 | -0.03 | -0.24% | 11.28 | 11.3325 | 11.2225 | 2,955 |
| Apr 16 2024 | 11.255 | -0.19 | -1.66% | 11.285 | 11.285 | 11.215 | 81,821 |
| Apr 15 2024 | 11.445 | -0.04 | -0.35% | 11.46 | 11.5325 | 11.42 | 22,232 |
| Apr 12 2024 | 11.485 | 0.00 | 0.04% | 11.485 | 11.485 | 11.485 | 75,714 |
| Apr 11 2024 | 11.48 | -0.03 | -0.26% | 11.48 | 11.48 | 11.48 | 48,963 |
| Apr 10 2024 | 11.51 | -0.06 | -0.52% | 11.66 | 11.76 | 11.4375 | 155,759 |
| Apr 09 2024 | 11.57 | -0.09 | -0.77% | 11.655 | 11.71 | 11.5225 | 67,152 |
| Apr 08 2024 | 11.66 | 0.03 | 0.21% | 11.66 | 11.66 | 11.66 | 8,739 |
| Apr 05 2024 | 11.635 | -0.12 | -0.98% | 11.585 | 11.6425 | 11.565 | 28,524 |
| Apr 04 2024 | 11.75 | 0.07 | 0.60% | 11.765 | 11.7675 | 11.74 | 12,426 |
| Apr 03 2024 | 11.68 | 0.07 | 0.65% | 11.68 | 11.68 | 11.68 | 61,565 |
| Apr 02 2024 | 11.605 | -0.15 | -1.23% | 11.725 | 11.7325 | 11.58 | 4,249 |
| Mar 28 2024 | 11.75 | 0.09 | 0.77% | 11.75 | 11.75 | 11.75 | 13,604 |
| Mar 27 2024 | 11.66 | -0.04 | -0.30% | 11.66 | 11.66 | 11.66 | 0 |
| Mar 26 2024 | 11.695 | 0.02 | 0.13% | 11.695 | 11.695 | 11.695 | 7,189 |
| Mar 25 2024 | 11.68 | -0.03 | -0.21% | 11.68 | 11.68 | 11.68 | 5,233 |
| Mar 22 2024 | 11.705 | -0.05 | -0.40% | 11.745 | 11.7475 | 11.695 | 58,029 |
| Mar 21 2024 | 11.7525 | 0.20 | 1.75% | 11.7525 | 11.7525 | 11.7525 | 0 |
| Mar 20 2024 | 11.55 | 0.06 | 0.52% | 11.55 | 11.55 | 11.55 | 19,707 |
| Mar 19 2024 | 11.49 | 0.02 | 0.17% | 11.49 | 11.49 | 11.49 | 96,741 |
| Mar 18 2024 | 11.47 | 0.11 | 0.95% | 11.50 | 11.50 | 11.46 | 1,930 |
| Mar 15 2024 | 11.3625 | -0.12 | -1.02% | 11.3625 | 11.3625 | 11.3625 | 0 |
| Mar 14 2024 | 11.48 | -0.02 | -0.13% | 11.48 | 11.48 | 11.48 | 111,348 |
| Mar 13 2024 | 11.495 | 0.01 | 0.13% | 11.495 | 11.495 | 11.495 | 56,692 |
| Mar 12 2024 | 11.48 | 0.14 | 1.23% | 11.425 | 11.505 | 11.1225 | 11,007 |
| Mar 11 2024 | 11.34 | -0.10 | -0.87% | 11.295 | 11.3475 | 11.27 | 20,291 |
| Mar 08 2024 | 11.44 | -0.02 | -0.13% | 11.44 | 11.44 | 11.44 | 50,468 |
| Mar 07 2024 | 11.455 | 0.10 | 0.88% | 11.355 | 11.4575 | 11.3425 | 37,144 |
| Mar 06 2024 | 11.355 | 0.07 | 0.58% | 11.355 | 11.355 | 11.355 | 5,625 |
| Mar 05 2024 | 11.29 | -0.13 | -1.10% | 11.37 | 11.37 | 11.27 | 58,994 |
