Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	IIF	23.96	24.27	23.935	24.21	0.31	31,594	126	22.25	27.13
2024-05-16	Z	IIF	23.81	23.94	23.775	23.92	0.21	10,640	60	23.72	24.22
2024-05-15	Z	IIF	23.72	23.7745	23.70	23.71	-0.01	24,034	150	22.06	25.88
2024-05-14	Z	IIF	23.64	23.74	23.64	23.72	0.15	38,474	112	23.53	23.94
2024-05-13	Z	IIF	23.58	23.64	23.54	23.57	0.13	23,844	93	23.26	23.82
2024-05-10	Z	IIF	23.41	23.68	23.39	23.46	0.09	46,796	164	21.27	25.88
2024-05-09	Z	IIF	23.55	23.55	23.24	23.37	-0.2148	33,700	103	22.55	25.24
2024-05-08	Z	IIF	23.50	23.64	23.50	23.59	0.033	23,655	122	22.55	25.11
2024-05-07	Z	IIF	23.62	23.70	23.51	23.557	-0.198	49,239	187	23.25	23.87
2024-05-06	Z	IIF	23.79	23.8584	23.69	23.755	0.015	96,141	151	22.55	25.40
2024-05-03	Z	IIF	23.77	23.82	23.67	23.74	-0.015	20,025	108	23.00	26.65
2024-05-02	Z	IIF	23.62	23.8499	23.62	23.75	0.2799	30,951	120	23.71	26.44
2024-05-01	Z	IIF	23.48	23.66	23.48	23.53	0.115	17,217	74	22.05	24.98
2024-04-30	Z	IIF	23.45	23.50	23.36	23.44	-0.049	20,086	73	22.09	25.03
2024-04-29	Z	IIF	23.46	23.5752	23.46	23.49	0.08	28,833	120	22.00	26.43
2024-04-26	Z	IIF	23.36	23.44	23.33	23.42	0.15	27,572	75	20.96	24.89
2024-04-25	Z	IIF	23.17	23.32	23.10	23.28	0.08	16,750	70	22.05	25.33
2024-04-24	Z	IIF	23.17	23.23	23.17	23.20	-0.01	8,300	54	22.04	25.78
2024-04-23	Z	IIF	23.19	23.22	23.09	23.21	0.11	26,042	119	23.15	24.78
2024-04-22	Z	IIF	22.86	23.12	22.86	23.10	0.38	39,994	131	21.29	25.09
2024-04-19	Z	IIF	22.66	22.7632	22.66	22.71	0.11	23,989	96	21.07	25.20
2024-04-18	Z	IIF	22.59	22.66	22.59	22.60	0.05	23,334	91	22.05	23.50
2024-04-17	Z	IIF	22.67	22.67	22.53	22.58	-0.07	35,043	115	22.00	25.05
2024-04-16	Z	IIF	22.69	22.73	22.64	22.65	-0.135	16,061	66	22.35	23.71
2024-04-15	Z	IIF	22.982	22.985	22.80	22.80	-0.16	20,355	79	21.31	25.08
2024-04-12	Z	IIF	23.20	23.295	22.95	22.96	-0.331	43,463	151	22.96	23.08
2024-04-11	Z	IIF	23.30	23.34	23.2104	23.30	0.08	33,788	132	23.19	25.50
2024-04-10	Z	IIF	23.22	23.30	23.22	23.24	-0.09	31,637	143	22.50	24.38
2024-04-09	Z	IIF	23.36	23.3742	23.30	23.34		67,375	236	21.71	25.50
2024-04-08	Z	IIF	23.31	23.42	23.31	23.34	0.175	54,791	200	23.20	23.65
2024-04-05	Z	IIF	23.14	23.1999	23.12	23.16	0.1615	34,729	146	22.50	26.10
2024-04-04	Z	IIF	23.11	23.19	23.00	23.00	-0.035	57,003	155	21.56	25.56
2024-04-03	Z	IIF	23.01	23.05	23.00	23.04	0.0352	67,769	261	20.46	24.27
2024-04-02	Z	IIF	23.07	23.23	23.00	23.00	0.045	14,366	70	22.70	23.29
2024-04-01	Z	IIF	23.05	23.075	22.93	22.96	0.04	48,368	148	22.68	23.23
2024-03-29	Z	IIF	22.89	22.9499	22.89	22.94	0.23	0	0	21.00	25.29
2024-03-28	Z	IIF	22.89	22.9499	22.89	22.94	0.23	29,579	104	21.00	25.29
2024-03-27	Z	IIF	22.69	22.7299	22.66	22.71	0.10	72,022	106	22.31	24.99
2024-03-26	Z	IIF	22.61	22.64	22.575	22.62	0.115	23,130	70	21.80	25.21
2024-03-25	Z	IIF	22.48	22.5599	22.48	22.495	0.02	29,804	134	20.41	24.94
2024-03-22	Z	IIF	22.55	22.59	22.46	22.47	-0.07	30,900	128	22.27	22.76
2024-03-21	Z	IIF	22.56	22.635	22.52	22.54	0.085	41,799	140	20.89	23.87
2024-03-20	Z	IIF	22.46	22.53	22.38	22.46	0.045	67,894	159	22.34	22.81
2024-03-19	Z	IIF	22.53	22.57	22.395	22.42	-0.23	32,231	93	21.80	24.21
2024-03-18	Z	IIF	22.71	22.75	22.62	22.63	-0.01	51,212	177	22.35	24.24
2024-03-15	Z	IIF	22.88	22.88	22.63	22.65	-0.16	27,970	85	22.35	22.95
2024-03-14	Z	IIF	22.77	23.24	22.77	22.80	0.145	38,248	120	22.81	23.06
2024-03-13	Z	IIF	22.95	22.95	22.6139	22.64	-0.51	54,074	219	22.35	24.77
2024-03-12	Z	IIF	23.20	23.28	23.10	23.15	-0.09	56,659	241	22.75	24.87
2024-03-11	Z	IIF	23.35	23.35	23.24	23.24	-0.13	24,245	105	22.35	25.02
2024-03-08	Z	IIF	23.44	23.485	23.38	23.38	-0.0282	26,789	75	22.35	26.31
2024-03-07	Z	IIF	23.41	23.44	23.40	23.42	0.032	44,307	121	23.30	25.97
2024-03-06	Z	IIF	23.33	23.45	23.33	23.39	0.11	36,114	102	22.35	25.76
2024-03-05	Z	IIF	23.40	23.40	23.279	23.28	-0.12	27,669	111	22.19	27.30
2024-03-04	Z	IIF	23.42	23.47	23.40	23.41	-0.0097	22,969	104	22.42	25.05
2024-03-01	Z	IIF	23.31	23.44	23.31	23.42	0.34	41,059	144	22.07	26.58
2024-02-29	Z	IIF	23.09	23.12	23.0678	23.08	0.11	14,971	72	21.11	24.58
2024-02-28	Z	IIF	23.19	23.29	22.88	22.97	-0.18	40,966	134	22.90	24.81
2024-02-27	Z	IIF	23.155	23.23	23.15	23.19	0.11	27,842	94	22.13	26.85
2024-02-26	Z	IIF	23.10	23.1998	23.10	23.12	-0.06	26,730	107	22.13	26.37
2024-02-23	Z	IIF	23.27	23.32	23.09	23.18	-0.12	63,023	145	22.50	24.93
2024-02-22	Z	IIF	23.165	23.34	23.165	23.30	0.29	33,278	158	22.24	24.93
2024-02-21	Z	IIF	23.08	23.2962	22.9901	23.01	-0.20	47,865	148	22.10	27.05
2024-02-20	Z	IIF	23.40	23.40	23.19	23.20	0.0899	75,126	199	23.11	24.73
2024-02-19	Z	IIF	23.01	23.16	22.9601	23.11	0.09	0	0	20.69	25.50