NasdaqCM - Delayed Quote USD

IF Bancorp, Inc. (IROQ)

Compare
21.39 +0.01 (+0.04%)
At close: November 1 at 4:00 PM EDT
21.38 -0.01 (-0.04%)
After hours: November 1 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 21.07 21.41 21.07 21.39 21.39 1,200
Oct 31, 2024 21.33 21.33 21.05 21.07 21.07 500
Oct 30, 2024 21.40 21.40 21.38 21.38 21.38 500
Oct 29, 2024 21.43 21.43 21.43 21.43 21.43 400
Oct 28, 2024 21.34 21.84 21.03 21.84 21.84 1,900
Oct 25, 2024 21.56 21.56 21.35 21.40 21.40 1,700
Oct 24, 2024 20.80 21.59 20.80 21.30 21.30 7,700
Oct 23, 2024 20.68 20.88 20.64 20.87 20.87 1,400
Oct 22, 2024 20.68 20.68 20.68 20.68 20.68 -
Oct 21, 2024 20.71 20.71 20.60 20.68 20.68 2,300
Oct 18, 2024 20.60 20.60 20.45 20.60 20.60 21,000
Oct 17, 2024 20.75 20.75 20.49 20.60 20.60 14,500
Oct 16, 2024 20.51 20.51 20.50 20.50 20.50 2,000
Oct 15, 2024 20.50 20.51 20.39 20.51 20.51 5,300
Oct 14, 2024 20.34 20.41 20.32 20.32 20.32 2,700
Oct 11, 2024 20.30 20.30 20.30 20.30 20.30 900
Oct 10, 2024 20.31 20.31 20.31 20.31 20.31 200
Oct 9, 2024 19.75 20.50 19.75 20.50 20.50 7,700
Oct 8, 2024 19.61 20.00 19.61 20.00 20.00 1,200
Oct 7, 2024 20.80 20.80 19.52 20.00 20.00 8,800
Oct 4, 2024 19.30 19.30 19.30 19.30 19.30 -
Oct 3, 2024 20.14 20.50 19.30 19.30 19.30 5,100
Oct 2, 2024 19.39 19.39 19.39 19.39 19.39 -
Oct 1, 2024 19.39 19.39 19.39 19.39 19.39 300
Sep 30, 2024 20.17 20.17 20.17 20.17 20.17 300
Sep 27, 2024 0.20 Dividend
Sep 27, 2024 19.80 20.13 19.76 20.13 20.13 3,500
Sep 26, 2024 20.00 20.00 20.00 20.00 19.80 500
Sep 25, 2024 19.30 19.30 19.30 19.30 19.11 400
Sep 24, 2024 18.90 19.60 18.90 19.30 19.11 4,500
Sep 23, 2024 18.50 18.70 18.50 18.70 18.51 700
Sep 20, 2024 18.80 18.98 18.50 18.50 18.32 8,700
Sep 19, 2024 18.59 18.59 18.36 18.36 18.18 4,300
Sep 18, 2024 18.36 18.41 18.36 18.41 18.23 1,100
Sep 17, 2024 18.77 18.77 18.77 18.77 18.58 400
Sep 16, 2024 18.77 18.77 18.77 18.77 18.58 400
Sep 13, 2024 18.97 18.97 18.97 18.97 18.78 400
Sep 12, 2024 18.77 18.77 18.77 18.77 18.58 100
Sep 11, 2024 18.77 18.86 18.77 18.85 18.66 2,600
Sep 10, 2024 18.45 18.45 18.45 18.45 18.27 600
Sep 9, 2024 19.30 19.30 19.30 19.30 19.11 300
Sep 6, 2024 19.36 19.36 19.30 19.30 19.11 500
Sep 5, 2024 19.15 19.57 19.01 19.49 19.30 3,000
Sep 4, 2024 18.15 19.50 18.14 18.25 18.07 9,400
Sep 3, 2024 18.00 18.48 18.00 18.48 18.30 1,000
Aug 30, 2024 18.00 18.00 17.82 18.00 17.82 900
Aug 29, 2024 18.00 18.00 17.83 18.00 17.82 900
Aug 28, 2024 18.00 18.00 18.00 18.00 17.82 300
Aug 27, 2024 17.99 17.99 17.92 17.92 17.74 300
Aug 26, 2024 17.93 18.00 17.93 17.96 17.78 1,600
Aug 23, 2024 17.72 17.75 17.60 17.75 17.57 1,900
Aug 22, 2024 17.53 17.92 17.42 17.65 17.47 9,000
Aug 21, 2024 17.51 18.00 17.40 17.70 17.52 13,300
Aug 20, 2024 17.70 18.00 17.34 17.70 17.52 19,400
Aug 19, 2024 17.29 17.72 17.10 17.54 17.36 7,700
Aug 16, 2024 17.20 17.29 17.15 17.15 16.98 900
Aug 15, 2024 17.05 17.15 17.00 17.15 16.98 3,100
Aug 14, 2024 17.04 17.05 16.97 16.97 16.80 3,700
Aug 13, 2024 17.10 17.11 17.00 17.00 16.83 9,700
Aug 12, 2024 17.00 17.00 16.99 16.99 16.82 200
Aug 9, 2024 17.15 17.15 16.93 17.00 16.83 2,200
Aug 8, 2024 17.20 17.20 17.12 17.12 16.95 600
Aug 7, 2024 16.93 17.20 16.93 17.05 16.88 2,600
Aug 6, 2024 17.06 17.06 17.06 17.06 16.89 400
Aug 5, 2024 16.82 17.25 16.82 17.25 17.08 1,000
Aug 2, 2024 16.90 16.90 16.85 16.85 16.68 600
Aug 1, 2024 17.34 17.35 17.11 17.20 17.03 9,400
Jul 31, 2024 17.10 17.50 17.09 17.19 17.02 6,300
Jul 30, 2024 17.25 17.25 17.18 17.20 17.03 2,100
Jul 29, 2024 17.15 17.25 17.14 17.25 17.08 1,100
Jul 26, 2024 17.27 17.31 17.16 17.21 17.04 3,300
Jul 25, 2024 17.06 17.30 17.05 17.30 17.13 4,500
Jul 24, 2024 16.94 17.30 16.94 17.30 17.13 1,700
Jul 23, 2024 16.96 16.96 16.96 16.96 16.79 300
Jul 22, 2024 16.75 16.75 16.75 16.75 16.58 -
Jul 19, 2024 16.75 16.75 16.75 16.75 16.58 -
Jul 18, 2024 16.75 16.75 16.75 16.75 16.58 -
Jul 17, 2024 16.75 16.75 16.75 16.75 16.58 -
Jul 16, 2024 16.75 16.75 16.75 16.75 16.58 800
Jul 15, 2024 16.65 17.29 16.42 16.55 16.38 5,200
Jul 12, 2024 16.75 17.30 16.75 17.30 17.13 9,400
Jul 11, 2024 16.40 16.75 16.40 16.75 16.58 400
Jul 10, 2024 16.70 16.70 16.41 16.41 16.25 300
Jul 9, 2024 16.58 16.76 16.58 16.74 16.57 5,800
Jul 8, 2024 16.34 16.34 16.34 16.34 16.18 -
Jul 5, 2024 16.34 16.34 16.34 16.34 16.18 -
Jul 3, 2024 16.34 16.34 16.34 16.34 16.18 -
Jul 2, 2024 16.70 16.70 16.34 16.34 16.18 2,600
Jul 1, 2024 16.73 16.73 16.66 16.70 16.53 4,300
Jun 28, 2024 16.18 16.18 16.18 16.18 16.02 800
Jun 27, 2024 15.65 16.02 14.85 15.70 15.54 6,700
Jun 26, 2024 16.21 16.21 15.99 16.00 15.84 3,100
Jun 25, 2024 16.66 16.66 16.66 16.66 16.49 100
Jun 24, 2024 16.42 16.66 16.15 16.66 16.49 500
Jun 21, 2024 16.59 16.59 16.28 16.28 16.12 8,500
Jun 20, 2024 16.84 16.84 16.84 16.84 16.67 -
Jun 18, 2024 16.77 16.84 16.77 16.84 16.67 1,800
Jun 17, 2024 17.10 17.10 16.96 16.98 16.81 1,400
Jun 14, 2024 16.80 17.10 16.72 17.06 16.89 7,700
Jun 13, 2024 16.75 16.75 16.67 16.72 16.55 700
Jun 12, 2024 16.67 16.67 16.67 16.67 16.50 300
Jun 11, 2024 16.72 16.72 16.72 16.72 16.55 -
Jun 10, 2024 16.88 16.88 16.72 16.72 16.55 2,200
Jun 7, 2024 16.72 16.72 16.72 16.72 16.55 700
Jun 6, 2024 16.82 16.82 16.82 16.82 16.65 -
Jun 5, 2024 16.82 16.82 16.82 16.82 16.65 -
Jun 4, 2024 16.82 16.82 16.82 16.82 16.65 200
Jun 3, 2024 17.09 17.09 17.09 17.09 16.92 300
May 31, 2024 17.58 17.59 17.58 17.59 17.41 400
May 30, 2024 17.60 17.60 17.04 17.35 17.18 3,600
May 29, 2024 16.90 17.61 16.90 17.50 17.33 10,900
May 28, 2024 16.72 16.90 16.62 16.72 16.55 2,900
May 24, 2024 16.75 16.75 16.75 16.75 16.58 700
May 23, 2024 16.85 16.85 16.85 16.85 16.68 200
May 22, 2024 16.58 16.70 16.54 16.67 16.50 1,200
May 21, 2024 16.85 16.85 16.85 16.85 16.68 -
May 20, 2024 16.64 16.85 16.64 16.85 16.68 500
May 17, 2024 16.68 16.68 16.68 16.68 16.51 -
May 16, 2024 16.68 16.68 16.68 16.68 16.51 -
May 15, 2024 16.68 16.68 16.68 16.68 16.51 100
May 14, 2024 16.68 16.68 16.68 16.68 16.51 300
May 13, 2024 16.25 16.60 16.25 16.58 16.41 3,900
May 10, 2024 16.25 16.25 16.25 16.25 16.09 300
May 9, 2024 16.25 16.27 16.25 16.26 16.10 1,400
May 8, 2024 16.25 16.28 16.25 16.27 16.11 1,100
May 7, 2024 16.28 16.55 16.25 16.25 16.09 2,700
May 6, 2024 16.50 16.55 16.30 16.30 16.14 900
May 3, 2024 16.50 16.50 16.50 16.50 16.34 1,100
May 2, 2024 16.25 16.25 16.25 16.25 16.09 -
May 1, 2024 16.58 16.58 16.25 16.25 16.09 3,200
Apr 30, 2024 16.50 16.50 16.50 16.50 16.34 300
Apr 29, 2024 16.32 16.32 16.32 16.32 16.16 700
Apr 26, 2024 16.32 16.40 16.32 16.40 16.24 700
Apr 25, 2024 16.32 16.32 16.32 16.32 16.16 -
Apr 24, 2024 16.32 16.32 16.32 16.32 16.16 -
Apr 23, 2024 16.37 16.57 16.32 16.32 16.16 1,700
Apr 22, 2024 16.32 16.32 16.32 16.32 16.16 -
Apr 19, 2024 16.32 16.32 16.32 16.32 16.16 -
Apr 18, 2024 16.32 16.32 16.32 16.32 16.16 -
Apr 17, 2024 16.32 16.32 16.32 16.32 16.16 -
Apr 16, 2024 16.32 16.32 16.32 16.32 16.16 -
Apr 15, 2024 16.32 16.32 16.32 16.32 16.16 200
Apr 12, 2024 16.28 16.28 16.26 16.26 16.10 400
Apr 11, 2024 16.31 16.31 16.31 16.31 16.15 100
Apr 10, 2024 16.38 16.38 16.31 16.31 16.15 600
Apr 9, 2024 16.55 16.55 16.55 16.55 16.38 -
Apr 8, 2024 16.71 16.71 16.51 16.55 16.38 1,900
Apr 5, 2024 16.71 16.71 16.71 16.71 16.54 -
Apr 4, 2024 16.71 16.71 16.71 16.71 16.54 -
Apr 3, 2024 16.71 16.71 16.71 16.71 16.54 100
Apr 2, 2024 16.75 16.75 16.74 16.74 16.57 900
Apr 1, 2024 16.65 16.65 16.53 16.53 16.36 900
Mar 28, 2024 16.63 16.63 16.63 16.63 16.46 300
Mar 27, 2024 16.75 16.75 16.75 16.75 16.58 -
Mar 26, 2024 16.75 16.75 16.75 16.75 16.58 -
Mar 25, 2024 16.73 16.75 16.73 16.75 16.58 3,200
Mar 22, 2024 16.50 16.75 16.50 16.75 16.58 6,400
Mar 21, 2024 0.20 Dividend
Mar 21, 2024 16.50 16.50 16.33 16.50 16.34 1,200
Mar 20, 2024 16.73 16.75 16.65 16.65 16.29 900
Mar 19, 2024 16.80 16.80 16.52 16.52 16.16 1,000
Mar 18, 2024 16.98 16.98 16.54 16.54 16.18 1,800
Mar 15, 2024 16.66 16.66 16.50 16.50 16.14 3,600
Mar 14, 2024 16.70 16.70 16.68 16.68 16.31 1,200
Mar 13, 2024 17.05 17.05 16.68 16.68 16.31 600
Mar 12, 2024 16.70 16.70 16.70 16.70 16.33 -
Mar 11, 2024 16.70 16.70 16.70 16.70 16.33 -
Mar 8, 2024 16.70 16.70 16.70 16.70 16.33 500
Mar 7, 2024 17.05 17.05 17.05 17.05 16.68 -
Mar 6, 2024 16.80 17.05 16.80 17.05 16.68 1,300
Mar 5, 2024 16.93 17.04 16.93 17.00 16.63 3,500
Mar 4, 2024 16.50 16.60 16.50 16.60 16.24 600
Mar 1, 2024 16.50 16.50 16.50 16.50 16.14 200
Feb 29, 2024 16.50 16.50 16.50 16.50 16.14 900
Feb 28, 2024 16.51 16.51 16.51 16.51 16.15 -
Feb 27, 2024 16.51 16.51 16.51 16.51 16.15 400
Feb 26, 2024 16.56 16.80 16.56 16.80 16.43 600
Feb 23, 2024 16.52 16.85 16.52 16.85 16.48 400
Feb 22, 2024 16.50 16.50 16.50 16.50 16.14 300
Feb 21, 2024 16.58 16.58 16.50 16.50 16.14 3,400
Feb 20, 2024 16.51 16.73 16.51 16.60 16.24 600
Feb 16, 2024 16.92 17.00 16.92 17.00 16.63 1,500
Feb 15, 2024 16.52 16.52 16.52 16.52 16.16 300
Feb 14, 2024 16.50 16.55 16.50 16.52 16.16 700
Feb 13, 2024 16.45 16.54 16.25 16.54 16.18 4,600
Feb 12, 2024 17.00 17.05 17.00 17.00 16.63 4,700
Feb 9, 2024 17.00 17.05 16.80 17.02 16.65 8,400
Feb 8, 2024 17.00 17.02 16.39 16.39 16.03 6,600
Feb 7, 2024 16.75 17.05 16.75 17.00 16.63 5,500
Feb 6, 2024 16.47 17.00 16.15 16.15 15.80 5,700
Feb 5, 2024 17.01 17.01 17.01 17.01 16.64 1,700
Feb 2, 2024 17.02 17.02 17.00 17.00 16.63 700
Feb 1, 2024 17.00 17.02 17.00 17.02 16.65 1,000
Jan 31, 2024 16.98 17.05 16.98 17.00 16.63 9,300
Jan 30, 2024 17.11 17.11 17.11 17.11 16.74 -
Jan 29, 2024 17.11 17.11 17.11 17.11 16.74 -
Jan 26, 2024 16.06 17.15 16.06 17.11 16.74 800
Jan 25, 2024 15.84 15.84 15.84 15.84 15.49 -
Jan 24, 2024 15.84 15.84 15.84 15.84 15.49 -
Jan 23, 2024 15.97 16.10 15.84 15.84 15.49 2,400
Jan 22, 2024 16.05 16.05 16.05 16.05 15.70 300
Jan 19, 2024 16.19 16.30 15.77 16.05 15.70 3,500
Jan 18, 2024 15.62 15.62 15.62 15.62 15.28 300
Jan 17, 2024 15.47 15.50 15.44 15.50 15.16 2,700
Jan 16, 2024 15.65 15.65 15.65 15.65 15.31 3,000
Jan 12, 2024 15.70 15.74 15.65 15.68 15.34 3,400
Jan 11, 2024 15.16 15.16 15.16 15.16 14.83 600
Jan 10, 2024 15.71 15.71 15.71 15.71 15.37 -
Jan 9, 2024 15.71 15.71 15.71 15.71 15.37 -
Jan 8, 2024 15.71 15.71 15.71 15.71 15.37 -
Jan 5, 2024 15.71 15.71 15.71 15.71 15.37 -
Jan 4, 2024 16.46 16.46 15.51 15.71 15.37 2,400
Jan 3, 2024 16.68 16.68 16.20 16.20 15.85 1,300
Jan 2, 2024 16.03 16.03 16.03 16.03 15.68 8,100
Dec 29, 2023 17.40 17.40 16.03 16.03 15.68 2,600
Dec 28, 2023 16.53 16.53 16.53 16.53 16.17 800
Dec 27, 2023 17.42 17.54 17.12 17.12 16.75 1,800
Dec 26, 2023 18.26 18.51 17.95 17.95 17.56 6,000
Dec 22, 2023 16.55 17.92 16.10 17.92 17.53 3,900
Dec 21, 2023 15.98 16.63 15.98 16.63 16.27 3,100
Dec 20, 2023 15.51 15.92 15.51 15.92 15.57 300
Dec 19, 2023 15.47 15.74 15.43 15.74 15.40 22,400
Dec 18, 2023 15.13 15.20 15.13 15.14 14.81 500
Dec 15, 2023 14.96 15.12 14.96 15.12 14.79 1,600
Dec 14, 2023 14.25 14.99 14.25 14.99 14.66 7,800
Dec 13, 2023 14.25 14.45 14.15 14.17 13.86 8,100
Dec 12, 2023 14.26 14.26 14.26 14.26 13.95 500
Dec 11, 2023 14.12 14.12 14.12 14.12 13.81 400
Dec 8, 2023 14.22 14.41 14.22 14.41 14.09 4,700
Dec 7, 2023 14.15 14.15 14.15 14.15 13.84 -
Dec 6, 2023 14.15 14.15 14.15 14.15 13.84 -
Dec 5, 2023 14.05 14.15 14.05 14.15 13.84 400
Dec 4, 2023 14.15 14.41 14.00 14.25 13.94 7,100
Dec 1, 2023 14.03 14.03 14.03 14.03 13.72 200
Nov 30, 2023 14.38 14.38 14.38 14.38 14.07 400
Nov 29, 2023 14.38 14.38 14.38 14.38 14.07 -
Nov 28, 2023 14.38 14.38 14.38 14.38 14.07 900
Nov 27, 2023 14.28 14.28 14.28 14.28 13.97 900
Nov 24, 2023 14.24 14.24 14.24 14.24 13.93 300
Nov 22, 2023 14.24 14.24 14.24 14.24 13.93 700
Nov 21, 2023 14.06 14.06 14.06 14.06 13.75 200
Nov 20, 2023 14.25 14.25 14.00 14.00 13.69 7,400
Nov 17, 2023 14.33 14.33 14.15 14.28 13.97 3,500
Nov 16, 2023 14.15 14.17 14.15 14.16 13.85 800
Nov 15, 2023 14.43 14.43 14.43 14.43 14.11 -
Nov 14, 2023 14.43 14.43 14.42 14.43 14.11 1,500
Nov 13, 2023 14.44 14.44 14.44 14.44 14.12 700
Nov 10, 2023 14.48 14.48 14.48 14.48 14.16 -
Nov 9, 2023 14.48 14.48 14.48 14.48 14.16 -
Nov 8, 2023 14.50 14.50 14.06 14.48 14.16 900
Nov 7, 2023 14.45 14.45 14.45 14.45 14.13 1,600
Nov 6, 2023 14.25 14.32 14.25 14.32 14.01 2,500
Nov 3, 2023 14.25 14.25 14.25 14.25 13.94 600
Nov 2, 2023 14.01 14.49 14.00 14.25 13.94 2,400

Related Tickers