IF Bancorp Inc. Common Stockのデータ

IF Bancorp Inc. Common Stockの基本情報

名前 IF Bancorp Inc. Common Stock
ティッカー IROQ
国 United States
上場年 2011.0
セクター Finance

IF Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.0 20.7 20.86 20.95 2200.0 20.95
2021-02-12 21.0 20.81 20.81 21.0 2700.0 21.0
2021-02-11 21.15 20.88 21.0 20.88 5100.0 20.88
2021-02-10 21.0 20.68 20.99 21.0 8000.0 21.0
2021-02-09 20.83 20.4 20.83 20.4 3500.0 20.4
2021-02-08 21.0 20.12 20.98 20.12 5900.0 20.12
2021-02-05 20.88 20.0 20.0 20.5 3400.0 20.5
2021-02-04 20.5 20.0 20.0 20.0 1600.0 20.0
2021-02-03 20.5 19.9 20.0 20.0 2900.0 20.0
2021-02-02 19.8 18.48 18.48 19.8 3000.0 19.8
2021-02-01 19.6 19.6 19.6 19.6 600.0 19.6
2021-01-29 20.0 19.45 19.55 19.82 5300.0 19.82
2021-01-28 21.0 18.66 20.98 18.66 9900.0 18.66
2021-01-27 21.03 21.03 21.03 21.03 0.0 21.03
2021-01-26 21.03 21.03 21.03 21.03 0.0 21.03
2021-01-25 21.2 21.03 21.2 21.03 700.0 21.03
2021-01-22 21.25 21.04 21.25 21.05 400.0 21.05
2021-01-21 21.87 21.0 21.87 21.14 700.0 21.14
2021-01-20 21.93 21.28 21.93 21.28 3200.0 21.28
2021-01-19 21.86 21.03 21.12 21.86 500.0 21.86
2021-01-15 21.73 21.42 21.73 21.42 500.0 21.42
2021-01-14 22.05 21.93 21.93 21.93 2300.0 21.93
2021-01-13 21.92 21.92 21.92 21.92 0.0 21.92
2021-01-12 21.92 21.72 21.72 21.92 600.0 21.92
2021-01-11 21.9 21.0 21.0 21.9 1800.0 21.9
2021-01-08 21.28 21.0 21.28 21.0 2600.0 21.0
2021-01-07 21.23 20.9 20.9 20.92 1300.0 20.92
2021-01-06 20.9 20.21 20.21 20.63 3800.0 20.63
2021-01-05 20.04 19.95 19.95 20.04 4600.0 20.04
2021-01-04 22.02 19.12 21.26 20.0 17200.0 20.0
2020-12-31 22.03 21.16 21.52 22.03 800.0 22.03
2020-12-30 22.06 22.06 22.06 22.06 0.0 22.06
2020-12-29 22.06 22.06 22.06 22.06 200.0 22.06
2020-12-28 21.97 21.97 21.97 21.97 200.0 21.97
2020-12-24 22.15 21.32 21.32 22.15 1300.0 22.15
2020-12-23 22.18 20.74 22.0 21.31 5000.0 21.31
2020-12-22 21.0 21.0 21.0 21.0 0.0 21.0
2020-12-21 21.5 21.0 21.5 21.0 2900.0 21.0
2020-12-18 21.94 21.5 21.94 21.5 2600.0 21.5
2020-12-17 22.29 22.1 22.29 22.29 800.0 22.29
2020-12-16 22.0 22.0 22.0 22.0 0.0 22.0
2020-12-15 22.0 22.0 22.0 22.0 0.0 22.0
2020-12-14 22.23 22.0 22.0 22.0 2300.0 22.0
2020-12-11 21.9 21.9 21.9 21.9 0.0 21.9
2020-12-10 21.9 21.58 21.9 21.9 2000.0 21.9
2020-12-09 21.9 21.6 21.6 21.85 3900.0 21.85
2020-12-08 21.69 21.0 21.0 21.69 6900.0 21.69
2020-12-07 21.07 21.0 21.07 21.0 1100.0 21.0
2020-12-04 21.19 21.0 21.05 21.05 2700.0 21.05
2020-12-03 21.1 20.95 21.1 21.0 3200.0 21.0
2020-12-02 21.2 20.76 21.2 20.76 1900.0 20.76
2020-12-01 21.25 20.75 20.75 21.25 5400.0 21.25
2020-11-30 21.0 20.5 20.54 21.0 5600.0 21.0
2020-11-27 21.0 20.54 20.54 20.56 600.0 20.56
2020-11-25 21.0 20.66 20.66 21.0 700.0 21.0
2020-11-24 21.25 20.88 20.88 20.95 3100.0 20.95
2020-11-23 20.95 20.74 20.74 20.93 4700.0 20.93
2020-11-20 20.68 20.25 20.68 20.28 1900.0 20.28
2020-11-19 20.65 20.27 20.62 20.5 3000.0 20.5
2020-11-18 20.65 20.0 20.02 20.03 4100.0 20.03
2020-11-17 20.0 20.0 20.0 20.0 700.0 20.0
2020-11-16 20.34 19.93 20.11 20.15 8400.0 20.15
2020-11-13 19.25 19.25 19.25 19.25 0.0 19.25
2020-11-12 19.64 19.25 19.6 19.25 3800.0 19.25
2020-11-11 19.55 19.55 19.55 19.55 0.0 19.55
2020-11-10 19.55 19.54 19.54 19.55 1000.0 19.55
2020-11-09 18.65 18.19 18.19 18.65 1900.0 18.65
2020-11-06 18.12 18.12 18.12 18.12 0.0 18.12
2020-11-05 18.12 17.7 17.7 18.12 1200.0 18.12
2020-11-04 18.02 16.96 16.96 17.97 3600.0 17.97
2020-11-03 16.97 16.88 16.92 16.95 1100.0 16.95
2020-11-02 16.93 16.36 16.36 16.5 3500.0 16.5
2020-10-30 16.87 16.87 16.87 16.87 0.0 16.87
2020-10-29 16.94 16.75 16.76 16.87 2500.0 16.87
2020-10-28 16.84 16.84 16.84 16.84 0.0 16.84
2020-10-27 16.84 16.73 16.84 16.84 2700.0 16.84
2020-10-26 16.66 16.66 16.66 16.66 0.0 16.66
2020-10-23 16.66 16.66 16.66 16.66 100.0 16.66
2020-10-22 16.74 16.42 16.52 16.66 3600.0 16.66
2020-10-21 16.74 16.49 16.49 16.74 400.0 16.74
2020-10-20 16.85 16.44 16.44 16.68 2500.0 16.68
2020-10-19 16.07 16.07 16.07 16.07 700.0 16.07
2020-10-16 16.85 16.75 16.75 16.75 6700.0 16.75
2020-10-15 16.44 16.44 16.44 16.44 0.0 16.44
2020-10-14 16.44 15.75 15.76 16.44 1900.0 16.44
2020-10-13 15.75 15.75 15.75 15.75 200.0 15.75
2020-10-12 16.43 16.43 16.43 16.43 0.0 16.43
2020-10-09 16.43 15.89 15.92 16.43 3900.0 16.43
2020-10-08 15.8 15.75 15.8 15.75 700.0 15.75
2020-10-07 15.7 15.69 15.69 15.7 900.0 15.7
2020-10-06 16.13 15.64 15.64 15.7 4200.0 15.7
2020-10-05 15.33 15.33 15.33 15.33 400.0 15.33
2020-10-02 15.25 15.25 15.25 15.25 0.0 15.25
2020-10-01 15.46 15.25 15.46 15.25 2600.0 15.25
2020-09-30 15.48 15.45 15.45 15.47 1500.0 15.47
2020-09-29 15.32 15.32 15.32 15.32 300.0 15.32
2020-09-28 15.25 15.25 15.25 15.25 400.0 15.25
2020-09-25 15.73 15.15 15.73 15.3 900.0 15.3
2020-09-24 15.73 15.52 15.72 15.52 1600.0 15.52
2020-09-23 15.74 15.55 15.56 15.74 4200.0 15.59
2020-09-22 15.45 15.3 15.45 15.3 5200.0 15.15
2020-09-21 15.32 15.3 15.3 15.32 4100.0 15.17
2020-09-18 15.81 15.03 15.81 15.12 6500.0 14.98
2020-09-17 15.7 15.17 15.38 15.17 4100.0 15.03
2020-09-16 15.78 15.21 15.35 15.29 5000.0 15.14
2020-09-15 15.6 15.2 15.6 15.53 5600.0 15.38
2020-09-14 15.99 15.56 15.99 15.56 900.0 15.41
2020-09-11 16.13 15.56 16.13 15.66 2600.0 15.51
2020-09-10 16.13 15.8 16.13 15.8 1500.0 15.65
2020-09-09 16.01 15.53 16.01 15.8 900.0 15.65
2020-09-08 16.13 15.51 15.83 15.52 1900.0 15.37
2020-09-04 16.06 16.0 16.0 16.06 3600.0 15.91
2020-09-03 16.35 16.13 16.35 16.13 5000.0 15.98
2020-09-02 16.25 16.11 16.11 16.25 900.0 16.1
2020-09-01 16.49 16.25 16.26 16.35 3500.0 16.19
2020-08-31 16.16 16.16 16.16 16.16 100.0 16.01
2020-08-28 16.5 16.5 16.5 16.5 1400.0 16.34
2020-08-27 16.5 16.49 16.49 16.5 3200.0 16.34
2020-08-26 16.62 16.41 16.42 16.45 5300.0 16.29
2020-08-25 16.28 16.1 16.1 16.28 3900.0 16.12
2020-08-24 16.39 16.15 16.39 16.24 500.0 16.09
2020-08-21 16.4 16.4 16.4 16.4 500.0 16.24
2020-08-20 16.49 16.49 16.49 16.49 100.0 16.33
2020-08-19 16.5 16.25 16.5 16.25 9900.0 16.1
2020-08-18 16.5 16.3 16.35 16.3 700.0 16.14
2020-08-17 16.59 16.59 16.59 16.59 0.0 16.43
2020-08-14 16.59 16.58 16.58 16.59 500.0 16.43
2020-08-13 16.59 16.59 16.59 16.59 0.0 16.43
2020-08-12 16.59 16.59 16.59 16.59 0.0 16.43
2020-08-11 16.59 16.32 16.32 16.59 4400.0 16.43
2020-08-10 16.5 16.14 16.16 16.32 2800.0 16.16
2020-08-07 16.54 16.39 16.54 16.39 600.0 16.23
2020-08-06 16.45 16.45 16.45 16.45 200.0 16.29
2020-08-05 16.45 16.45 16.45 16.45 300.0 16.29
2020-08-04 16.12 16.12 16.12 16.12 100.0 15.97
2020-08-03 16.12 16.12 16.12 16.12 0.0 15.97
2020-07-31 16.12 16.12 16.12 16.12 300.0 15.97
2020-07-30 16.89 16.89 16.89 16.89 0.0 16.73
2020-07-29 16.89 16.89 16.89 16.89 0.0 16.73
2020-07-28 16.89 16.89 16.89 16.89 0.0 16.73
2020-07-27 16.89 16.89 16.89 16.89 0.0 16.73
2020-07-24 16.89 16.11 16.11 16.89 700.0 16.73
2020-07-23 16.22 16.22 16.22 16.22 400.0 16.07
2020-07-22 16.21 16.21 16.21 16.21 300.0 16.06
2020-07-21 16.41 16.41 16.41 16.41 300.0 16.25
2020-07-20 16.2 16.2 16.2 16.2 400.0 16.05
2020-07-17 16.15 16.15 16.15 16.15 600.0 16.0
2020-07-16 17.0 17.0 17.0 17.0 0.0 16.84
2020-07-15 17.0 17.0 17.0 17.0 0.0 16.84
2020-07-14 17.0 17.0 17.0 17.0 0.0 16.84
2020-07-13 17.0 17.0 17.0 17.0 200.0 16.84
2020-07-10 18.5 18.5 18.5 18.5 0.0 18.32
2020-07-09 18.5 18.5 18.5 18.5 1000.0 18.32
2020-07-08 18.5 16.36 16.36 18.5 2700.0 18.32
2020-07-07 17.25 17.25 17.25 17.25 0.0 17.09
2020-07-06 17.25 17.25 17.25 17.25 0.0 17.09
2020-07-02 17.25 17.25 17.25 17.25 0.0 17.09
2020-07-01 17.25 17.25 17.25 17.25 0.0 17.09
2020-06-30 17.25 17.25 17.25 17.25 8100.0 17.09
2020-06-29 18.36 16.75 18.36 16.75 700.0 16.59
2020-06-26 17.31 17.27 17.31 17.27 2200.0 17.11
2020-06-25 18.45 17.5 18.45 17.77 900.0 17.6
2020-06-24 17.05 17.01 17.04 17.01 800.0 16.85
2020-06-23 16.97 16.97 16.97 16.97 200.0 16.81
2020-06-22 18.0 16.23 18.0 16.95 1900.0 16.79
2020-06-19 17.0 16.07 16.07 17.0 900.0 16.84
2020-06-18 16.56 16.56 16.56 16.56 100.0 16.4
2020-06-17 16.56 16.56 16.56 16.56 100.0 16.4
2020-06-16 17.75 17.75 17.75 17.75 0.0 17.58
2020-06-15 18.0 17.75 18.0 17.75 700.0 17.58
2020-06-12 18.5 17.9 17.9 18.5 1800.0 18.32
2020-06-11 18.96 17.91 17.91 18.5 1300.0 18.32
2020-06-10 16.79 16.54 16.79 16.54 900.0 16.38
2020-06-09 16.42 16.35 16.42 16.35 800.0 16.19
2020-06-08 16.5 16.47 16.47 16.5 6800.0 16.34
2020-06-05 16.5 16.28 16.28 16.5 3700.0 16.34
2020-06-04 15.9 15.7 15.9 15.9 5800.0 15.75
2020-06-03 16.41 15.46 16.41 15.9 6800.0 15.75
2020-06-02 16.0 16.0 16.0 16.0 600.0 15.85
2020-06-01 15.99 15.99 15.99 15.99 0.0 15.84
2020-05-29 15.99 15.99 15.99 15.99 200.0 15.84
2020-05-28 16.35 16.35 16.35 16.35 0.0 16.19
2020-05-27 16.39 16.0 16.39 16.35 1400.0 16.19
2020-05-26 15.47 15.47 15.47 15.47 0.0 15.32
2020-05-22 16.5 15.47 15.83 15.47 2100.0 15.32
2020-05-21 15.73 15.73 15.73 15.73 0.0 15.58
2020-05-20 15.73 15.25 15.45 15.73 2000.0 15.58
2020-05-19 15.7 15.69 15.7 15.69 500.0 15.54
2020-05-18 15.95 15.35 15.95 15.69 2900.0 15.54
2020-05-15 16.0 16.0 16.0 16.0 0.0 15.85
2020-05-14 16.0 15.26 15.26 16.0 1200.0 15.85
2020-05-13 15.74 15.74 15.74 15.74 600.0 15.59
2020-05-12 15.63 15.63 15.63 15.63 0.0 15.48
2020-05-11 15.63 15.63 15.63 15.63 400.0 15.48
2020-05-08 16.72 16.46 16.46 16.46 1200.0 16.3
2020-05-07 16.46 16.02 16.46 16.26 600.0 16.11
2020-05-06 15.85 15.55 15.85 15.55 700.0 15.4
2020-05-05 15.72 15.72 15.72 15.72 0.0 15.57
2020-05-04 16.11 15.48 16.11 15.72 2600.0 15.57
2020-05-01 16.03 16.03 16.03 16.03 200.0 15.88
2020-04-30 16.0 16.0 16.0 16.0 1100.0 15.85
2020-04-29 16.27 16.27 16.27 16.27 0.0 16.11
2020-04-28 16.27 15.91 15.91 16.27 400.0 16.11
2020-04-27 16.27 16.27 16.27 16.27 0.0 16.11
2020-04-24 16.27 16.27 16.27 16.27 200.0 16.11
2020-04-23 16.77 16.77 16.77 16.77 0.0 16.61
2020-04-22 16.77 16.77 16.77 16.77 0.0 16.61
2020-04-21 16.77 16.77 16.77 16.77 100.0 16.61
2020-04-20 16.77 16.67 16.75 16.69 1000.0 16.53
2020-04-17 16.77 16.77 16.77 16.77 0.0 16.61
2020-04-16 16.77 16.77 16.77 16.77 0.0 16.61
2020-04-15 16.77 16.77 16.77 16.77 0.0 16.61
2020-04-14 16.77 16.77 16.77 16.77 0.0 16.61
2020-04-13 16.77 16.77 16.77 16.77 0.0 16.61
2020-04-09 16.77 16.36 16.36 16.77 4200.0 16.61
2020-04-08 16.01 15.51 15.52 16.01 1300.0 15.86
2020-04-07 15.52 15.52 15.52 15.52 400.0 15.37
2020-04-06 16.45 15.48 16.0 15.6 1700.0 15.45
2020-04-03 16.25 16.25 16.25 16.25 0.0 16.1
2020-04-02 16.45 16.25 16.45 16.25 500.0 16.1
2020-04-01 16.0 16.0 16.0 16.0 0.0 15.85
2020-03-31 16.0 16.0 16.0 16.0 100.0 15.85
2020-03-30 15.8 15.8 15.8 15.8 0.0 15.65
2020-03-27 15.8 15.33 15.33 15.8 700.0 15.65
2020-03-26 16.44 16.16 16.16 16.44 2300.0 16.28
2020-03-25 16.42 15.07 15.12 15.07 1300.0 14.93
2020-03-24 16.75 15.25 16.5 16.25 11400.0 16.1
2020-03-23 16.25 16.25 16.25 16.25 0.0 16.1
2020-03-20 16.25 15.25 16.0 16.25 2100.0 16.1
2020-03-19 16.45 16.45 16.45 16.45 0.0 16.29
2020-03-18 17.09 16.45 17.0 16.45 3300.0 16.14
2020-03-17 17.17 17.17 17.17 17.17 0.0 16.85
2020-03-16 17.17 17.0 17.0 17.17 5000.0 16.85
2020-03-13 18.0 18.0 18.0 18.0 400.0 17.67
2020-03-12 19.02 18.11 19.02 18.11 2900.0 17.77
2020-03-11 19.98 19.98 19.98 19.98 0.0 19.61
2020-03-10 20.78 19.06 20.75 19.98 11800.0 19.61
2020-03-09 20.6 20.5 20.5 20.5 1400.0 20.12
2020-03-06 21.5 20.89 21.5 20.89 6200.0 20.5
2020-03-05 21.75 21.5 21.75 21.61 1300.0 21.21
2020-03-04 21.78 21.78 21.78 21.78 300.0 21.38
2020-03-03 21.9 21.5 21.9 21.5 3100.0 21.1
2020-03-02 21.82 20.6 21.0 21.82 5300.0 21.41
2020-02-28 22.0 21.01 22.0 21.01 2500.0 20.62
2020-02-27 22.55 22.36 22.5 22.39 1900.0 21.97
2020-02-26 22.87 22.87 22.87 22.87 0.0 22.45
2020-02-25 22.87 22.75 22.75 22.87 1000.0 22.45
2020-02-24 23.0 23.0 23.0 23.0 0.0 22.57
2020-02-21 23.0 23.0 23.0 23.0 0.0 22.57
2020-02-20 23.0 23.0 23.0 23.0 200.0 22.57
2020-02-19 23.0 23.0 23.0 23.0 500.0 22.57
2020-02-18 23.0 23.0 23.0 23.0 0.0 22.57