Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Z	IIF	27.68	27.80	27.33	27.46	-0.37	168,308	325	26.89	28.50
2025-07-17	Z	IIF	27.60	27.89	27.60	27.75	0.06	21,424	379	26.10	30.93
2025-07-16	Z	IIF	27.84	27.9648	27.739	27.83	0.03	14,370	127	25.98	29.64
2025-07-15	Z	IIF	27.80	27.90	27.73	27.75	-0.01	29,433	113	25.00	29.28
2025-07-14	Z	IIF	27.72	27.82	27.70	27.73	-0.13	37,911	206	25.99	30.18
2025-07-11	Z	IIF	27.87	27.89	27.77	27.78	-0.14	11,547	82	25.96	28.50
2025-07-10	Z	IIF	28.05	28.05	27.9361	28.03	-0.0931	11,472	173	25.96	29.57
2025-07-09	Z	IIF	28.06	28.15	27.71	28.11	0.0095	15,464	130	26.03	30.93
2025-07-08	Z	IIF	28.19	28.23	28.05	28.11	-0.0472	11,154	72	26.32	30.69
2025-07-07	Z	IIF	28.22	28.30	28.0101	28.1508	-0.063	6,297	50	26.53	28.50
2025-07-04	Z	IIF	28.29	28.29	27.9136	28.24	-0.0812	0	0	23.15	28.50
2025-07-03	Z	IIF	28.29	28.29	27.9136	28.24	-0.0812	9,827	82	23.15	28.50
2025-07-02	Z	IIF	28.12	28.33	28.02	28.30	0.125	17,614	126	26.60	30.93
2025-07-01	Z	IIF	28.19	28.30	28.17	28.21	-0.07	13,240	117	22.30	28.50
2025-06-30	Z	IIF	28.19	28.3138	28.1494	28.23	-0.13	24,979	113	26.45	30.93
2025-06-27	Z	IIF	28.16	28.37	28.14	28.37	0.244	12,877	83	25.00	29.75
2025-06-26	Z	IIF	27.95	28.14	27.90	28.14	0.396	19,204	78	25.94	30.93
2025-06-25	Z	IIF	27.68	27.8094	27.3207	27.76	0.1619	8,592	66	25.71	30.93
2025-06-24	Z	IIF	27.22	27.60	27.22	27.56	0.3081	14,533	134	25.43	30.56
2025-06-23	Z	IIF	26.96	27.28	26.96	27.22	0.14	13,158	88	25.22	30.93
2025-06-20	Z	IIF	27.25	27.3687	27.07	27.16	-0.11	16,628	107	25.46	28.82
2025-06-19	Z	IIF	27.09	27.2819	27.09	27.23	0.1294	0	0	25.27	30.05
2025-06-18	Z	IIF	27.09	27.2819	27.09	27.23	0.1294	21,402	94	25.27	30.05
2025-06-17	Z	IIF	27.35	27.39	27.06	27.09	-0.5494	36,472	106	25.58	29.14
2025-06-16	Z	IIF	27.65	27.66	27.475	27.66	0.322	26,634	195	25.35	29.06
2025-06-13	Z	IIF	27.22	27.52	27.1701	27.30	-0.2596	25,677	118	25.29	29.31
2025-06-12	Z	IIF	27.49	27.64	27.38	27.58	-0.2104	27,404	144	25.90	29.62
2025-06-11	Z	IIF	27.39	27.798	27.32	27.798	0.418	24,259	157	25.94	29.27
2025-06-10	Z	IIF	27.37	27.50	27.36	27.36	-0.055	19,477	107	25.97	29.36
2025-06-09	Z	IIF	27.42	27.49	27.2919	27.40	0.1419	11,699	83	25.89	29.25
2025-06-06	Z	IIF	26.89	27.325	26.89	27.24	0.4131	33,459	95	23.30	28.94
2025-06-05	Z	IIF	27.03	27.03	26.835	26.87	0.03	10,123	79	25.60	28.96
2025-06-04	Z	IIF	26.95	27.015	26.84	26.93	-0.092	92,402	110	25.63	30.39
2025-06-03	Z	IIF	26.79	26.965	26.79	26.94	0.012	20,493	81	25.56	29.16
2025-06-02	Z	IIF	26.91	26.9795	26.88	26.95	0.16	8,452	39	25.63	29.30
2025-05-30	Z	IIF	26.55	26.9254	26.55	26.78	0.22	21,830	121	25.34	29.18
2025-05-29	Z	IIF	26.79	26.9029	26.55	26.55	-0.14	29,424	95	25.55	29.30
2025-05-28	Z	IIF	26.62	26.77	26.61	26.69	-0.0646	16,261	66	25.52	28.97
2025-05-27	Z	IIF	26.77	26.7999	26.6868	26.73	-0.018	55,293	236	25.63	30.39
2025-05-26	Z	IIF	26.41	26.73	26.33	26.73	0.3605	0	0	25.00	28.79
2025-05-23	Z	IIF	26.41	26.73	26.33	26.73	0.3605	18,150	86	25.00	28.79
2025-05-22	Z	IIF	26.29	26.43	26.25	26.35	-0.1457	21,451	69	25.30	30.39
2025-05-21	Z	IIF	26.723	26.723	26.50	26.50	-0.0648	10,062	85	25.55	29.63
2025-05-20	Z	IIF	26.73	26.88	26.63	26.63	-0.375	13,629	70	25.63	29.82
2025-05-19	Z	IIF	26.79	27.04	26.74	27.03	0.20	19,234	74	24.19	29.07
2025-05-16	Z	IIF	26.71	26.84	26.70	26.79	-0.055	6,602	40	24.11	29.18
2025-05-15	Z	IIF	26.63	26.93	26.63	26.86	0.2958	18,979	82	23.98	28.63
2025-05-14	Z	IIF	26.37	26.61	26.37	26.56	0.185	13,035	65	23.91	28.69
2025-05-13	Z	IIF	26.16	26.4381	26.16	26.40	-0.01	25,679	118	25.80	28.36
2025-05-12	Z	IIF	26.13	26.70	26.05	26.42	0.88	36,612	142	24.01	29.56
2025-05-09	Z	IIF	25.65	25.85	25.54	25.54	0.10	23,629	105	24.10	27.55
2025-05-08	Z	IIF	25.89	25.89	25.39	25.52	-0.67	109,087	402	24.14	28.64
2025-05-07	Z	IIF	26.46	26.46	26.1467	26.19	-0.27	78,637	312	24.02	29.29
2025-05-06	Z	IIF	26.50	26.6207	26.40	26.49	-0.0576	25,211	181	24.97	29.21
2025-05-05	Z	IIF	26.61	26.6149	26.47	26.5576	0.0176	28,759	186	26.14	29.56
2025-05-02	Z	IIF	26.48	26.60	26.415	26.54	0.2699	32,375	165	24.98	30.74
2025-05-01	Z	IIF	26.26	26.31	26.09	26.27	0.1212	44,936	191	24.50	28.75
2025-04-30	Z	IIF	26.02	26.2454	25.9459	26.13	0.05	37,367	310	24.28	27.74
2025-04-29	Z	IIF	25.88	26.13	25.88	26.08	0.145	30,278	157	24.24	27.34
2025-04-28	Z	IIF	25.98	26.15	25.762	25.94	0.17	59,352	219	23.95	27.21
2025-04-25	Z	IIF	25.75	25.98	25.67	25.76	-0.27	46,786	190	23.92	29.12
2025-04-24	Z	IIF	25.90	26.23	25.90	26.06	0.08	34,002	152	24.00	27.20
2025-04-23	Z	IIF	26.01	26.10	25.9511	25.98	0.125	43,568	165	24.05	28.70
2025-04-22	Z	IIF	25.63	25.97	25.63	25.87	0.49	59,010	196	23.74	27.25
2025-04-21	Z	IIF	25.05	25.49	25.05	25.38	0.465	71,292	363	23.05	26.38