Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-24	Z	IIF	19.16	19.16	18.95	19.08	-0.11	12,591	52
2023-03-23	Z	IIF	19.25	19.345	19.16	19.21	-0.02	16,335	88
2023-03-22	Z	IIF	19.26	19.40	19.24	19.24	0.09	23,104	73
2023-03-21	Z	IIF	19.25	19.29	19.15	19.15		21,961	48
2023-03-20	Z	IIF	19.55	19.55	19.11	19.17	0.10	16,905	56
2023-03-17	Z	IIF	19.27	19.30	19.06	19.07	-0.19	45,039	106
2023-03-16	Z	IIF	19.08	19.402	19.00	19.27	0.285	17,592	76
2023-03-15	Z	IIF	19.10	19.10	18.91	18.99	-0.41	41,654	119
2023-03-14	Z	IIF	19.45	19.50	19.37	19.40	-0.01	10,767	62
2023-03-13	Z	IIF	19.54	19.544	19.42	19.42	-0.26	14,681	94
2023-03-10	Z	IIF	19.95	19.95	19.69	19.70	-0.28	32,773	120
2023-03-09	Z	IIF	20.10	20.20	19.94	19.98	-0.21	23,161	104
2023-03-08	Z	IIF	20.2558	20.32	20.18	20.18	0.08	16,013	70
2023-03-07	Z	IIF	20.23	20.2992	20.10	20.11	-0.06	25,951	72
2023-03-06	Z	IIF	20.25	20.29	20.19	20.21	0.02	13,496	38
2023-03-03	Z	IIF	20.04	20.235	20.04	20.21	0.31	44,289	182
2023-03-02	Z	IIF	19.87	19.95	19.87	19.88	-0.05	38,967	170
2023-03-01	Z	IIF	19.82	19.95	19.74	19.93	0.25	52,537	129
2023-02-28	Z	IIF	19.69	19.80	19.67	19.67	-0.05	44,780	78
2023-02-27	Z	IIF	19.83	19.95	19.8101	19.83	0.01	17,130	110
2023-02-24	Z	IIF	19.81	19.9098	19.80	19.84	-0.07	17,671	68
2023-02-23	Z	IIF	19.88	19.98	19.88	19.94	0.11	16,818	81
2023-02-22	Z	IIF	20.04	20.04	19.835	19.84	-0.24	24,555	132
2023-02-21	Z	IIF	20.19	20.19	20.09	20.09	-0.13	18,841	68
2023-02-17	Z	IIF	20.37	20.37	20.2252	20.24	-0.12	54,971	177
2023-02-16	Z	IIF	20.39	20.40	20.29	20.36	-0.01	46,236	188
2023-02-15	Z	IIF	20.24	20.35	20.21	20.34	0.19	150,830	182
2023-02-14	Z	IIF	20.06	20.24	20.02	20.15	-0.04	99,820	412
2023-02-13	Z	IIF	20.24	20.24	20.13	20.19	-0.06	16,709	106
2023-02-10	Z	IIF	20.23	20.33	20.23	20.24	0.08	14,683	96
2023-02-09	Z	IIF	20.33	20.36	20.17	20.17	-0.06	19,971	82
2023-02-08	Z	IIF	20.06	20.29	20.06	20.25	0.28	50,335	198
2023-02-07	Z	IIF	20.06	20.06	19.92	19.97	0.02	26,551	87
2023-02-06	Z	IIF	19.90	20.01	19.83	19.99	0.04	75,293	191
2023-02-03	Z	IIF	19.85	20.06	19.85	19.95	0.10	34,871	162
2023-02-02	Z	IIF	19.87	19.90	19.82	19.85	-0.01	59,957	202
2023-02-01	Z	IIF	20.02	20.02	19.773	19.88	-0.23	87,310	298
2023-01-31	Z	IIF	20.09	20.23	20.05	20.09	-0.05	153,766	448
2023-01-30	Z	IIF	20.14	20.20	20.14	20.15	-0.02	21,244	92
2023-01-27	Z	IIF	20.53	20.53	20.17	20.17	-0.51	52,929	137
2023-01-26	Z	IIF	20.72	20.77	20.66	20.68		13,641	54
2023-01-25	Z	IIF	20.89	20.89	20.675	20.69	-0.35	50,800	111
2023-01-24	Z	IIF	21.18	21.23	21.03	21.05	-0.11	31,287	124
2023-01-23	Z	IIF	21.17	21.2416	21.17	21.18	-0.005	33,343	129
2023-01-20	Z	IIF	21.28	21.28	21.19	21.20	0.03	14,359	58
2023-01-19	Z	IIF	21.17	21.27	21.17	21.18	-0.01	34,338	168
2023-01-18	Z	IIF	21.20	21.29	21.18	21.19	0.01	44,747	171
2023-01-17	Z	IIF	21.20	21.29	21.11	21.18	-0.07	127,288	241
2023-01-13	Z	IIF	21.35	21.35	21.13	21.25	0.13	109,256	458
2023-01-12	Z	IIF	21.00	21.23	20.825	21.07	0.15	42,604	145
2023-01-11	Z	IIF	20.72	21.13	20.6596	20.93	0.39	108,010	405
2023-01-10	Z	IIF	20.58	20.645	20.58	20.60	0.02	19,464	101
2023-01-09	Z	IIF	20.51	20.71	20.51	20.59	0.13	17,810	67
2023-01-06	Z	IIF	20.34	20.49	20.28	20.47	0.16	23,730	107
2023-01-05	Z	IIF	20.25	20.37	20.25	20.32	-0.01	16,782	63
2023-01-04	Z	IIF	20.32	20.40	20.28	20.32	-0.01	42,797	176
2023-01-03	Z	IIF	20.46	20.48	20.325	20.34	0.05	30,132	120
2022-12-30	Z	IIF	20.35	20.35	20.25	20.30	-0.12	47,431	147
2022-12-29	Z	IIF	20.45	20.45	20.35	20.43	0.19	24,440	79
2022-12-28	Z	IIF	20.42	20.42	20.13	20.25	0.01	57,285	150
2022-12-27	Z	IIF	20.13	20.30	20.13	20.23	0.20	41,419	141