Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
IFF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 85.14 | -0.29 | -0.34% | 84.88 | 85.52 | 84.188 | 1,060,196 |
| Apr 23 2024 | 85.43 | 0.54 | 0.64% | 84.37 | 86.02 | 84.25 | 993,864 |
| Apr 22 2024 | 84.89 | 0.92 | 1.10% | 83.80 | 85.50 | 83.395 | 1,186,998 |
| Apr 19 2024 | 83.97 | 0.37 | 0.44% | 83.56 | 84.30 | 83.43 | 793,087 |
| Apr 18 2024 | 83.60 | 0.75 | 0.91% | 84.18 | 84.58 | 82.95 | 998,319 |
| Apr 17 2024 | 82.85 | -0.11 | -0.13% | 83.74 | 83.82 | 82.37 | 1,071,124 |
| Apr 16 2024 | 82.96 | 0.37 | 0.45% | 82.07 | 84.31 | 81.85 | 1,656,521 |
| Apr 15 2024 | 82.59 | -1.02 | -1.22% | 84.01 | 84.74 | 81.75 | 1,237,264 |
| Apr 12 2024 | 83.61 | -2.96 | -3.42% | 86.14 | 86.215 | 82.81 | 1,523,527 |
| Apr 11 2024 | 86.57 | 0.37 | 0.43% | 87.00 | 87.60 | 85.56 | 1,958,293 |
| Apr 10 2024 | 86.20 | -0.18 | -0.21% | 85.25 | 86.39 | 85.23 | 1,509,505 |
| Apr 09 2024 | 86.38 | 1.29 | 1.52% | 85.86 | 86.44 | 85.25 | 950,130 |
| Apr 08 2024 | 85.09 | 1.75 | 2.10% | 83.84 | 85.12 | 83.295 | 1,832,866 |
| Apr 05 2024 | 83.34 | -0.52 | -0.62% | 83.50 | 83.645 | 82.73 | 838,580 |
| Apr 04 2024 | 83.86 | -1.64 | -1.92% | 86.00 | 86.27 | 83.69 | 1,106,621 |
| Apr 03 2024 | 85.50 | 1.25 | 1.48% | 84.35 | 85.82 | 84.35 | 1,694,270 |
| Apr 02 2024 | 84.25 | -2.12 | -2.45% | 86.16 | 86.19 | 83.71 | 1,653,945 |
| Apr 01 2024 | 86.37 | 0.38 | 0.44% | 86.48 | 86.72 | 85.25 | 1,580,223 |
| Mar 28 2024 | 85.99 | 0.35 | 0.41% | 86.00 | 86.41 | 84.96 | 10,232,887 |
| Mar 27 2024 | 85.64 | 4.20 | 5.16% | 82.26 | 85.68 | 81.6521 | 3,319,246 |
| Mar 26 2024 | 81.44 | -0.57 | -0.70% | 82.28 | 82.28 | 80.92 | 1,956,142 |
| Mar 25 2024 | 82.01 | -1.07 | -1.29% | 81.50 | 82.96 | 81.46 | 2,060,166 |
| Mar 22 2024 | 83.08 | -0.24 | -0.29% | 83.51 | 83.96 | 82.46 | 2,382,620 |
| Mar 21 2024 | 83.32 | -0.60 | -0.71% | 84.09 | 84.36 | 82.83 | 1,559,577 |
| Mar 20 2024 | 83.92 | 0.87 | 1.05% | 83.48 | 84.305 | 83.025 | 1,911,999 |
| Mar 19 2024 | 83.05 | -0.76 | -0.91% | 84.50 | 84.69 | 81.77 | 2,380,390 |
| Mar 18 2024 | 83.81 | 0.96 | 1.16% | 82.50 | 84.48 | 82.05 | 2,681,708 |
| Mar 15 2024 | 82.85 | 1.25 | 1.53% | 80.89 | 83.32 | 80.79 | 3,251,608 |
| Mar 14 2024 | 81.60 | -1.00 | -1.21% | 81.99 | 82.73 | 81.00 | 1,541,000 |
| Mar 13 2024 | 82.60 | 1.40 | 1.72% | 81.50 | 82.82 | 81.26 | 1,543,189 |
| Mar 12 2024 | 81.20 | 0.14 | 0.17% | 81.34 | 81.67 | 80.775 | 1,980,936 |
| Mar 11 2024 | 81.06 | 2.31 | 2.93% | 78.64 | 81.37 | 78.64 | 1,864,802 |
| Mar 08 2024 | 78.75 | -0.10 | -0.13% | 78.80 | 79.79 | 78.54 | 1,559,200 |
| Mar 07 2024 | 78.85 | 1.75 | 2.27% | 77.88 | 79.54 | 77.33 | 1,627,570 |
| Mar 06 2024 | 77.10 | 0.38 | 0.50% | 77.29 | 77.90 | 76.31 | 1,749,306 |
| Mar 05 2024 | 76.72 | 0.68 | 0.89% | 75.67 | 77.125 | 75.57 | 2,453,891 |
| Mar 04 2024 | 76.04 | 0.16 | 0.21% | 75.56 | 76.30 | 75.56 | 2,614,174 |
| Mar 01 2024 | 75.88 | 0.38 | 0.50% | 75.00 | 76.09 | 74.7876 | 1,905,886 |
| Feb 29 2024 | 75.50 | 2.29 | 3.13% | 74.00 | 76.01 | 73.825 | 5,897,706 |
| Feb 28 2024 | 73.21 | -1.23 | -1.65% | 74.00 | 74.0399 | 72.94 | 2,573,015 |
| Feb 27 2024 | 74.44 | -2.97 | -3.84% | 77.61 | 77.75 | 74.01 | 3,561,672 |
| Feb 26 2024 | 77.41 | -3.07 | -3.81% | 80.13 | 80.13 | 77.38 | 3,272,222 |
| Feb 23 2024 | 80.48 | 1.02 | 1.28% | 79.03 | 81.02 | 78.8793 | 2,592,977 |
| Feb 22 2024 | 79.46 | 2.68 | 3.49% | 76.84 | 79.49 | 76.25 | 4,770,493 |
| Feb 21 2024 | 76.78 | -5.25 | -6.40% | 74.72 | 78.75 | 73.60 | 8,752,701 |
| Feb 20 2024 | 82.03 | 0.84 | 1.03% | 82.15 | 82.24 | 81.08 | 2,654,168 |
| Feb 16 2024 | 81.19 | 0.15 | 0.19% | 80.90 | 81.565 | 80.58 | 1,681,776 |
| Feb 15 2024 | 81.04 | 1.66 | 2.09% | 79.75 | 81.15 | 79.75 | 1,761,387 |
| Feb 14 2024 | 79.38 | -1.11 | -1.38% | 80.84 | 81.62 | 79.15 | 1,629,130 |
| Feb 13 2024 | 80.49 | 0.17 | 0.21% | 79.28 | 80.52 | 78.96 | 3,263,302 |
| Feb 12 2024 | 80.32 | 0.38 | 0.48% | 79.87 | 81.37 | 79.785 | 2,008,196 |
| Feb 09 2024 | 79.94 | -0.57 | -0.71% | 80.00 | 80.2961 | 78.72 | 3,152,556 |
| Feb 08 2024 | 80.51 | -1.83 | -2.22% | 82.50 | 82.76 | 80.48 | 1,454,356 |
| Feb 07 2024 | 82.34 | 1.57 | 1.94% | 80.935 | 82.95 | 80.735 | 1,539,087 |
| Feb 06 2024 | 80.77 | 0.59 | 0.74% | 80.20 | 81.79 | 80.17 | 1,276,854 |
| Feb 05 2024 | 80.18 | -1.09 | -1.34% | 80.19 | 80.92 | 79.655 | 2,064,820 |
| Feb 02 2024 | 81.27 | -0.91 | -1.11% | 81.53 | 82.165 | 80.71 | 2,411,721 |
| Feb 01 2024 | 82.18 | 1.50 | 1.86% | 80.70 | 82.32 | 80.28 | 1,209,658 |
| Jan 31 2024 | 80.68 | -0.32 | -0.40% | 81.38 | 82.52 | 80.641 | 1,672,136 |
| Jan 30 2024 | 81.00 | -1.01 | -1.23% | 81.47 | 82.675 | 80.99 | 1,146,141 |
| Jan 29 2024 | 82.01 | -0.25 | -0.30% | 81.94 | 82.25 | 81.24 | 1,176,741 |
| Jan 26 2024 | 82.26 | -0.11 | -0.13% | 82.50 | 82.95 | 81.89 | 1,802,594 |
