Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1IFX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 29.00 | -1.84 | -5.97% | 30.025 | 30.105 | 28.90 | 10,973 |
| Sep 19 2024 | 30.84 | 0.61 | 2.03% | 30.90 | 31.23 | 30.825 | 2,629 |
| Sep 18 2024 | 30.225 | 0.23 | 0.75% | 29.795 | 30.225 | 29.795 | 118 |
| Sep 17 2024 | 30.00 | 1.00 | 3.45% | 29.365 | 30.06 | 29.365 | 2,648 |
| Sep 16 2024 | 29.00 | -0.81 | -2.70% | 29.28 | 29.42 | 29.00 | 590 |
| Sep 13 2024 | 29.805 | 0.36 | 1.22% | 29.57 | 29.805 | 29.505 | 974 |
| Sep 12 2024 | 29.445 | 0.62 | 2.13% | 29.80 | 29.925 | 29.40 | 660 |
| Sep 11 2024 | 28.83 | 0.28 | 1.00% | 28.545 | 28.83 | 28.545 | 392 |
| Sep 10 2024 | 28.545 | -0.59 | -2.01% | 29.16 | 29.25 | 28.38 | 3,332 |
| Sep 09 2024 | 29.13 | 0.09 | 0.33% | 29.415 | 29.565 | 29.13 | 127 |
| Sep 06 2024 | 29.035 | -1.12 | -3.70% | 29.805 | 29.995 | 29.035 | 4,487 |
| Sep 05 2024 | 30.15 | -0.08 | -0.25% | 29.91 | 30.195 | 29.80 | 928 |
| Sep 04 2024 | 30.225 | -1.08 | -3.43% | 30.50 | 30.50 | 29.825 | 3,158 |
| Sep 03 2024 | 31.30 | -1.44 | -4.38% | 32.70 | 32.70 | 31.30 | 1,947 |
| Sep 02 2024 | 32.735 | -0.38 | -1.16% | 32.895 | 32.895 | 32.00 | 312 |
| Aug 30 2024 | 33.12 | 0.38 | 1.15% | 33.00 | 33.12 | 33.00 | 1,250 |
| Aug 29 2024 | 32.745 | 0.48 | 1.49% | 32.18 | 33.045 | 32.18 | 2,102 |
| Aug 28 2024 | 32.265 | -0.20 | -0.62% | 32.50 | 32.57 | 32.265 | 1,138 |
| Aug 27 2024 | 32.465 | 0.47 | 1.45% | 32.485 | 32.485 | 32.465 | 20 |
| Aug 26 2024 | 32.00 | -0.28 | -0.87% | 31.965 | 32.00 | 31.965 | 105 |
| Aug 23 2024 | 32.28 | 0.18 | 0.56% | 32.025 | 32.28 | 31.75 | 785 |
| Aug 22 2024 | 32.10 | 0.08 | 0.23% | 32.25 | 32.25 | 32.10 | 2,859 |
| Aug 21 2024 | 32.025 | 0.29 | 0.90% | 31.755 | 32.50 | 31.755 | 788 |
| Aug 20 2024 | 31.74 | 0.00 | 0.00% | 31.74 | 31.74 | 31.74 | 0.00 |
| Aug 19 2024 | 31.74 | -0.15 | -0.47% | 31.50 | 31.74 | 31.38 | 431 |
| Aug 16 2024 | 31.89 | 1.52 | 5.00% | 32.01 | 32.22 | 31.77 | 1,939 |
| Aug 14 2024 | 30.37 | 0.12 | 0.40% | 30.42 | 30.465 | 30.285 | 2,681 |
| Aug 13 2024 | 30.25 | -0.17 | -0.56% | 30.25 | 30.25 | 30.25 | 600 |
| Aug 12 2024 | 30.42 | 0.24 | 0.80% | 30.30 | 30.42 | 30.30 | 181 |
| Aug 09 2024 | 30.18 | -0.02 | -0.07% | 30.70 | 30.705 | 30.135 | 711 |
| Aug 08 2024 | 30.20 | -0.31 | -1.02% | 29.75 | 30.27 | 29.75 | 529 |
| Aug 07 2024 | 30.51 | 0.87 | 2.94% | 30.65 | 30.70 | 30.51 | 1,580 |
| Aug 06 2024 | 29.64 | -0.38 | -1.25% | 30.085 | 30.225 | 29.445 | 1,619 |
| Aug 05 2024 | 30.015 | 0.58 | 1.97% | 29.00 | 30.30 | 27.56 | 6,693 |
| Aug 02 2024 | 29.435 | -1.97 | -6.26% | 30.06 | 30.09 | 29.24 | 6,853 |
| Aug 01 2024 | 31.40 | -0.81 | -2.50% | 31.90 | 31.90 | 31.40 | 539 |
| Jul 31 2024 | 32.205 | 0.56 | 1.75% | 32.27 | 32.27 | 31.995 | 575 |
| Jul 30 2024 | 31.65 | 0.29 | 0.91% | 31.50 | 31.65 | 31.50 | 1,070 |
| Jul 29 2024 | 31.365 | 0.48 | 1.55% | 31.03 | 31.65 | 30.78 | 1,624 |
| Jul 26 2024 | 30.885 | 0.39 | 1.26% | 30.405 | 31.065 | 30.14 | 2,871 |
| Jul 25 2024 | 30.50 | -2.11 | -6.47% | 32.30 | 32.30 | 30.20 | 7,408 |
| Jul 24 2024 | 32.61 | -0.39 | -1.18% | 33.03 | 33.30 | 32.61 | 4,750 |
| Jul 23 2024 | 33.00 | -1.37 | -3.97% | 33.465 | 33.50 | 33.00 | 3,074 |
| Jul 22 2024 | 34.365 | 1.33 | 4.01% | 33.09 | 34.45 | 33.09 | 678 |
| Jul 19 2024 | 33.04 | -1.48 | -4.27% | 34.025 | 34.37 | 33.04 | 5,797 |
| Jul 18 2024 | 34.515 | -0.60 | -1.69% | 34.40 | 35.02 | 34.26 | 1,316 |
| Jul 17 2024 | 35.11 | -0.13 | -0.37% | 35.595 | 35.595 | 34.65 | 449 |
| Jul 16 2024 | 35.24 | -0.63 | -1.74% | 35.67 | 35.67 | 35.24 | 460 |
| Jul 15 2024 | 35.865 | -0.34 | -0.93% | 36.085 | 36.085 | 35.865 | 251 |
| Jul 12 2024 | 36.20 | 0.53 | 1.49% | 35.20 | 36.25 | 34.98 | 1,244 |
| Jul 11 2024 | 35.67 | 0.27 | 0.76% | 35.43 | 35.67 | 35.415 | 735 |
| Jul 10 2024 | 35.40 | 0.57 | 1.65% | 35.16 | 35.40 | 35.16 | 315 |
| Jul 09 2024 | 34.825 | -0.90 | -2.51% | 35.58 | 35.715 | 34.775 | 1,310 |
| Jul 08 2024 | 35.72 | -0.28 | -0.78% | 35.895 | 36.255 | 35.72 | 307 |
| Jul 05 2024 | 36.00 | 0.84 | 2.39% | 35.625 | 36.135 | 35.595 | 2,593 |
| Jul 04 2024 | 35.16 | 0.31 | 0.90% | 35.00 | 35.16 | 34.845 | 2,344 |
| Jul 03 2024 | 34.845 | 0.62 | 1.80% | 34.75 | 34.995 | 34.75 | 456 |
| Jul 02 2024 | 34.23 | -0.04 | -0.10% | 33.975 | 34.605 | 33.975 | 1,539 |
| Jul 01 2024 | 34.265 | 0.01 | 0.01% | 34.82 | 34.82 | 34.16 | 1,970 |
| Jun 28 2024 | 34.26 | 0.27 | 0.79% | 34.025 | 35.01 | 34.025 | 1,700 |
| Jun 27 2024 | 33.99 | -0.23 | -0.66% | 34.005 | 34.11 | 33.975 | 645 |
| Jun 26 2024 | 34.215 | 0.12 | 0.34% | 34.63 | 35.085 | 34.215 | 730 |
| Jun 25 2024 | 34.10 | 0.16 | 0.46% | 33.10 | 34.10 | 33.10 | 665 |
| Jun 24 2024 | 33.945 | -0.21 | -0.61% | 34.125 | 34.22 | 33.945 | 187 |
