IF Bancorp, Inc. (IROQ)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 16 may 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 15 may 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 100 |
| 14 may 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 300 |
| 13 may 2024 | 16.25 | 16.60 | 16.25 | 16.58 | 16.58 | 3,900 |
| 10 may 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 300 |
| 09 may 2024 | 16.25 | 16.27 | 16.25 | 16.26 | 16.26 | 1,400 |
| 08 may 2024 | 16.25 | 16.28 | 16.25 | 16.27 | 16.27 | 1,100 |
| 07 may 2024 | 16.28 | 16.55 | 16.25 | 16.25 | 16.25 | 2,700 |
| 06 may 2024 | 16.50 | 16.55 | 16.30 | 16.30 | 16.30 | 900 |
| 03 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1,100 |
| 02 may 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 01 may 2024 | 16.58 | 16.58 | 16.25 | 16.25 | 16.25 | 3,200 |
| 30 abr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 300 |
| 29 abr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 700 |
| 26 abr 2024 | 16.32 | 16.40 | 16.32 | 16.40 | 16.40 | 700 |
| 25 abr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 24 abr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 23 abr 2024 | 16.37 | 16.57 | 16.32 | 16.32 | 16.32 | 1,700 |
| 22 abr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 19 abr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 18 abr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 17 abr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 16 abr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 15 abr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 200 |
| 12 abr 2024 | 16.28 | 16.28 | 16.26 | 16.26 | 16.26 | 400 |
| 11 abr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 100 |
| 10 abr 2024 | 16.38 | 16.38 | 16.31 | 16.31 | 16.31 | 600 |
| 09 abr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 08 abr 2024 | 16.71 | 16.71 | 16.51 | 16.55 | 16.55 | 1,900 |
| 05 abr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 04 abr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 03 abr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 100 |
| 02 abr 2024 | 16.75 | 16.75 | 16.74 | 16.74 | 16.74 | 900 |
| 01 abr 2024 | 16.65 | 16.65 | 16.53 | 16.53 | 16.53 | 900 |
| 28 mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 300 |
| 27 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 26 mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 25 mar 2024 | 16.73 | 16.75 | 16.73 | 16.75 | 16.75 | 3,200 |
| 22 mar 2024 | 16.50 | 16.75 | 16.50 | 16.75 | 16.75 | 6,400 |
| 21 mar 2024 | 16.50 | 16.50 | 16.33 | 16.50 | 16.50 | 1,200 |
| 21 mar 2024 | 0.2 Dividendo | |||||
| 20 mar 2024 | 16.73 | 16.75 | 16.65 | 16.65 | 16.45 | 900 |
| 19 mar 2024 | 16.80 | 16.80 | 16.52 | 16.52 | 16.32 | 1,000 |
| 18 mar 2024 | 16.98 | 16.98 | 16.54 | 16.54 | 16.34 | 1,800 |
| 15 mar 2024 | 16.66 | 16.66 | 16.50 | 16.50 | 16.30 | 3,600 |
| 14 mar 2024 | 16.70 | 16.70 | 16.68 | 16.68 | 16.48 | 1,200 |
| 13 mar 2024 | 17.05 | 17.05 | 16.68 | 16.68 | 16.48 | 600 |
| 12 mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.50 | - |
| 11 mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.50 | - |
| 08 mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.50 | 500 |
| 07 mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.85 | - |
| 06 mar 2024 | 16.80 | 17.05 | 16.80 | 17.05 | 16.85 | 1,300 |
| 05 mar 2024 | 16.93 | 17.04 | 16.93 | 17.00 | 16.80 | 3,500 |
| 04 mar 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.40 | 600 |
| 01 mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.30 | 200 |
| 29 feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.30 | 900 |
| 28 feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.31 | - |
| 27 feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.31 | 400 |
| 26 feb 2024 | 16.56 | 16.80 | 16.56 | 16.80 | 16.60 | 600 |
| 23 feb 2024 | 16.52 | 16.85 | 16.52 | 16.85 | 16.65 | 400 |
| 22 feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.30 | 300 |
| 21 feb 2024 | 16.58 | 16.58 | 16.50 | 16.50 | 16.30 | 3,400 |
| 20 feb 2024 | 16.51 | 16.73 | 16.51 | 16.60 | 16.40 | 600 |
| 16 feb 2024 | 16.92 | 17.00 | 16.92 | 17.00 | 16.80 | 1,500 |
| 15 feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.32 | 300 |
| 14 feb 2024 | 16.50 | 16.55 | 16.50 | 16.52 | 16.32 | 700 |
| 13 feb 2024 | 16.45 | 16.54 | 16.25 | 16.54 | 16.34 | 4,600 |
| 12 feb 2024 | 17.00 | 17.05 | 17.00 | 17.00 | 16.80 | 4,700 |
| 09 feb 2024 | 17.00 | 17.05 | 16.80 | 17.02 | 16.82 | 8,400 |
| 08 feb 2024 | 17.00 | 17.02 | 16.39 | 16.39 | 16.19 | 6,600 |
| 07 feb 2024 | 16.75 | 17.05 | 16.75 | 17.00 | 16.80 | 5,500 |
| 06 feb 2024 | 16.47 | 17.00 | 16.15 | 16.15 | 15.96 | 5,700 |
| 05 feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.81 | 1,700 |
| 02 feb 2024 | 17.02 | 17.02 | 17.00 | 17.00 | 16.80 | 700 |
| 01 feb 2024 | 17.00 | 17.02 | 17.00 | 17.02 | 16.82 | 1,000 |
| 31 ene 2024 | 16.98 | 17.05 | 16.98 | 17.00 | 16.80 | 9,300 |
| 30 ene 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.90 | - |
| 29 ene 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.90 | - |
| 26 ene 2024 | 16.06 | 17.15 | 16.06 | 17.11 | 16.90 | 800 |
| 25 ene 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.65 | - |
| 24 ene 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.65 | - |
| 23 ene 2024 | 15.97 | 16.10 | 15.84 | 15.84 | 15.65 | 2,400 |
| 22 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.86 | 300 |
| 19 ene 2024 | 16.19 | 16.30 | 15.77 | 16.05 | 15.86 | 3,500 |
| 18 ene 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.43 | 300 |
| 17 ene 2024 | 15.47 | 15.50 | 15.44 | 15.50 | 15.31 | 2,700 |
| 16 ene 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.46 | 3,000 |
| 12 ene 2024 | 15.70 | 15.74 | 15.65 | 15.68 | 15.49 | 3,400 |
| 11 ene 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 14.98 | 600 |
| 10 ene 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.52 | - |
| 09 ene 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.52 | - |
| 08 ene 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.52 | - |
| 05 ene 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.52 | - |
| 04 ene 2024 | 16.46 | 16.46 | 15.51 | 15.71 | 15.52 | 2,400 |
| 03 ene 2024 | 16.68 | 16.68 | 16.20 | 16.20 | 16.01 | 1,300 |
| 02 ene 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.84 | 8,100 |
| 29 dic 2023 | 17.40 | 17.40 | 16.03 | 16.03 | 15.84 | 2,600 |
| 28 dic 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.33 | 800 |
| 27 dic 2023 | 17.42 | 17.54 | 17.12 | 17.12 | 16.91 | 1,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.