Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-16	Q	IFV	20.09	20.0999	19.98	20.07	0.06	19,591	84	10.01	30.03
2024-05-15	Q	IFV	19.9997	20.08	19.9235	20.02	0.10	26,597	81	10.00	30.00
2024-05-14	Q	IFV	19.85	19.98	19.79	19.98	0.225	10,731	54	9.92	29.76
2024-05-13	Q	IFV	19.84	19.91	19.72	19.73	-0.07	4,807	73	9.93	20.27
2024-05-10	Q	IFV	19.8394	19.86	19.7207	19.86	0.085	4,479	51	9.86	20.00
2024-05-09	Q	IFV	19.552	19.77	19.552	19.70		22,190	129	9.88	19.88
2024-05-08	Q	IFV	19.50	19.82	19.50	19.755	0.055	19,668	128	9.84	19.88
2024-05-07	Q	IFV	19.80	19.86	19.652	19.68	-0.08	14,537	105	9.88	20.27
2024-05-06	Q	IFV	19.8633	19.8919	19.695	19.75	0.1021	30,436	55	9.86	29.58
2024-05-03	Q	IFV	19.74	19.8299	19.61	19.70	0.27	20,151	73	9.84	29.52
2024-05-02	Q	IFV	19.52	19.69	19.43	19.50	0.40	36,930	155	9.76	29.28
2024-05-01	Q	IFV	19.44	19.56	19.18	19.26	0.1264	22,914	90	9.66	28.98
2024-04-30	Q	IFV	19.4851	19.5479	19.29	19.30	-0.30	15,436	82	9.75	29.23
2024-04-29	Q	IFV	19.4081	19.60	19.40	19.59	0.21	16,165	53	9.73	29.17
2024-04-26	Q	IFV	19.42	19.56	19.3101	19.39	0.18	13,404	70	9.69	29.07
2024-04-25	Q	IFV	19.06	19.38	19.04	19.38	0.015	21,877	89	9.62	28.85
2024-04-24	Q	IFV	19.4157	19.43	19.28	19.28	-0.04	17,625	86	9.71	29.11
2024-04-23	Q	IFV	19.39	19.52	19.31	19.41	-0.0588	58,716	81	9.73	29.17
2024-04-22	Q	IFV	19.49	19.499	19.21	19.45	0.21	26,460	118	9.67	28.99
2024-04-19	Q	IFV	19.12	19.25	19.07	19.25	0.02	21,928	72	9.55	28.65
2024-04-18	Q	IFV	19.16	19.26	19.04	19.05	-0.10	23,092	104	9.60	20.58
2024-04-17	Q	IFV	19.0937	19.21	19.02	19.20	0.01	9,528	63	9.57	28.69
2024-04-16	Q	IFV	19.22	19.29	19.08	19.13	-0.22	16,778	93	9.74	20.27
2024-04-15	Q	IFV	19.6398	19.6799	19.352	19.44	-0.06	18,332	60	9.76	29.28
2024-04-12	Q	IFV	19.71	19.77	19.49	19.50	-0.44	61,395	118	9.83	20.27
2024-04-11	Q	IFV	19.89	19.95	19.67	19.93	-0.025	20,638	72	9.92	29.76
2024-04-10	Q	IFV	19.8002	19.90	19.7501	19.90	-0.25	27,531	87	9.95	20.58
2024-04-09	Q	IFV	20.14	20.2999	19.9701	20.09	0.01	10,493	70	10.07	30.21
2024-04-08	Q	IFV	20.04	20.19	20.01	20.17	0.31	38,282	147	10.03	20.27
2024-04-05	Q	IFV	19.905	19.98	19.85	19.85	-0.025	38,878	115	9.98	29.94
2024-04-04	Q	IFV	20.09	20.19	19.80	19.96	0.08	21,833	105	9.99	29.97
2024-04-03	Q	IFV	19.82	20.05	19.80	19.88	0.17	46,434	123	9.96	29.88
2024-04-02	Q	IFV	19.854	19.90	19.80	19.88	-0.2085	11,154	82	9.95	29.83
2024-04-01	Q	IFV	19.98	20.04	19.81	20.04	-0.05	21,730	92	10.00	20.27
2024-03-29	Q	IFV	20.19	20.19	19.86	20.00	0.20	0	0	10.04	20.27
2024-03-28	Q	IFV	20.19	20.19	19.86	20.00	0.20	43,994	219	10.04	20.27
2024-03-27	Q	IFV	19.89	20.06	19.8278	19.95	0.17	14,828	96	9.96	20.27
2024-03-26	Q	IFV	19.925	20.03	19.8401	19.87	0.1064	17,643	132	9.93	20.27
2024-03-25	Q	IFV	19.8601	19.95	19.74	19.82	0.14	13,899	53	9.91	29.71
2024-03-22	Q	IFV	19.95	20.08	19.791	19.81	-0.029	59,439	89	9.94	29.80
2024-03-21	Q	IFV	19.96	19.96	19.82	19.82	0.1007	37,467	57	9.94	20.58
2024-03-20	Q	IFV	19.77	20.10	19.69	19.93	0.37	49,610	85	9.96	20.27
2024-03-19	Q	IFV	19.69	19.7951	19.69	19.70	-0.03	28,985	39	9.87	20.27
2024-03-18	Q	IFV	19.90	19.9305	19.70	19.73	-0.165	39,505	84	19.58	29.86
2024-03-15	Q	IFV	19.86	20.01	19.76	19.99	0.10	9,487	41	9.91	29.71
2024-03-14	Q	IFV	19.88	19.89	19.69	19.74	-0.01	16,599	67	9.89	29.65
2024-03-13	Q	IFV	19.80	19.92	19.72	19.75	-0.0305	14,543	86	9.93	29.78
2024-03-12	Q	IFV	19.81	19.91	19.80	19.8555	0.1195	14,183	74	9.91	22.00
2024-03-11	Q	IFV	19.77	19.93	19.7448	19.79	-0.19	8,601	62	9.94	22.00
2024-03-08	Q	IFV	20.00	20.1076	19.88	19.95	0.14	35,980	89	9.96	29.88
2024-03-07	Q	IFV	19.9123	20.00	19.8359	19.86	-0.01	35,283	118	9.96	29.86
2024-03-06	Q	IFV	19.80	19.9565	19.74	19.91	0.15	21,182	63	9.91	29.71
2024-03-05	Q	IFV	19.675	19.7899	19.57	19.59	-0.19	102,059	54	7.90	20.27
2024-03-04	Q	IFV	19.69	19.7699	19.59	19.76	0.05	12,337	57	7.89	20.27
2024-03-01	Q	IFV	19.6841	19.7935	19.6301	19.79	0.18	12,877	70	7.88	31.52
2024-02-29	Q	IFV	19.56	19.64	19.42	19.61	0.09	16,560	68	7.79	20.27
2024-02-28	Q	IFV	19.20	19.63	19.20	19.43	-0.17	23,259	78	7.84	22.00
2024-02-27	Q	IFV	19.605	19.66	19.54	19.635	0.035	14,522	54	7.84	20.27
2024-02-26	Q	IFV	19.64	19.72	19.50	19.60	-0.0499	19,899	83	7.83	20.27
2024-02-23	Q	IFV	19.62	19.73	19.54	19.56	-0.045	49,662	105	14.60	20.27
2024-02-22	Q	IFV	19.66	19.6711	19.5201	19.605	-0.05	16,255	100	14.55	20.27
2024-02-21	Q	IFV	19.65	19.67	19.43	19.66	0.1516	17,105	59	14.54	25.23
2024-02-20	Q	IFV	19.57	19.68	19.48	19.49	-0.09	13,341	56	14.50	20.27
2024-02-19	Q	IFV	19.40	19.63	19.36	19.57	0.05	0	0	14.42	25.04