Register for streaming realtime charts, analysis tools, and prices.
IAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 119.4712 | 1.27 | 1.08% | 118.53 | 119.4712 | 118.49 | 39,786 |
| May 16 2024 | 118.20 | -0.75 | -0.63% | 118.67 | 118.94 | 118.20 | 118,617 |
| May 15 2024 | 118.95 | 1.85 | 1.58% | 117.60 | 118.95 | 117.60 | 65,019 |
| May 14 2024 | 117.0998 | 0.97 | 0.84% | 116.36 | 117.11 | 116.21 | 31,221 |
| May 13 2024 | 116.13 | -0.33 | -0.28% | 116.83 | 117.0287 | 116.01 | 61,097 |
| May 10 2024 | 116.46 | -0.26 | -0.22% | 117.03 | 117.20 | 116.20 | 63,860 |
| May 09 2024 | 116.72 | 1.03 | 0.89% | 115.57 | 116.72 | 115.56 | 64,394 |
| May 08 2024 | 115.69 | 0.14 | 0.12% | 115.27 | 115.82 | 114.9551 | 47,612 |
| May 07 2024 | 115.55 | -0.19 | -0.16% | 116.18 | 116.20 | 115.47 | 110,035 |
| May 06 2024 | 115.74 | 1.47 | 1.29% | 115.01 | 115.74 | 114.93 | 43,798 |
| May 03 2024 | 114.27 | 1.11 | 0.98% | 114.01 | 114.43 | 113.665 | 46,359 |
| May 02 2024 | 113.16 | 1.09 | 0.97% | 112.67 | 113.35 | 111.80 | 53,049 |
| May 01 2024 | 112.07 | 0.70 | 0.63% | 111.42 | 113.43 | 111.32 | 53,554 |
| Apr 30 2024 | 111.37 | -1.53 | -1.36% | 112.37 | 112.37 | 111.36 | 44,489 |
| Apr 29 2024 | 112.90 | -0.11 | -0.10% | 113.19 | 113.65 | 112.495 | 52,518 |
| Apr 26 2024 | 113.01 | 0.86 | 0.77% | 112.35 | 113.1875 | 111.92 | 28,625 |
| Apr 25 2024 | 112.15 | -0.75 | -0.66% | 112.03 | 112.38 | 111.02 | 45,880 |
| Apr 24 2024 | 112.90 | -0.20 | -0.18% | 113.02 | 113.35 | 112.6286 | 93,941 |
| Apr 23 2024 | 113.10 | 0.22 | 0.19% | 112.95 | 113.34 | 112.43 | 38,106 |
| Apr 22 2024 | 112.88 | 1.85 | 1.67% | 111.65 | 113.26 | 111.35 | 74,455 |
| Apr 19 2024 | 111.03 | 0.52 | 0.47% | 110.99 | 111.43 | 110.63 | 114,820 |
| Apr 18 2024 | 110.51 | 0.16 | 0.14% | 110.65 | 111.39 | 110.18 | 32,574 |
| Apr 17 2024 | 110.35 | 0.48 | 0.44% | 110.55 | 111.2122 | 109.9951 | 31,472 |
| Apr 16 2024 | 109.87 | 0.17 | 0.15% | 110.51 | 110.51 | 109.1713 | 73,844 |
| Apr 15 2024 | 109.70 | -1.13 | -1.02% | 112.54 | 112.96 | 109.52 | 104,670 |
| Apr 12 2024 | 110.83 | -1.59 | -1.41% | 111.46 | 111.75 | 110.3201 | 113,539 |
| Apr 11 2024 | 112.42 | -0.83 | -0.73% | 113.35 | 113.62 | 112.17 | 124,232 |
| Apr 10 2024 | 113.25 | -1.72 | -1.50% | 113.88 | 114.27 | 112.88 | 1,519,282 |
| Apr 09 2024 | 114.97 | -0.26 | -0.23% | 115.88 | 116.08 | 114.18 | 2,323,723 |
| Apr 08 2024 | 115.23 | 0.98 | 0.86% | 114.80 | 115.99 | 114.80 | 2,383,457 |
| Apr 05 2024 | 114.25 | 0.30 | 0.26% | 113.60 | 114.495 | 113.50 | 18,835 |
| Apr 04 2024 | 113.95 | -0.61 | -0.53% | 115.20 | 115.99 | 113.63 | 24,526 |
| Apr 03 2024 | 114.56 | 0.58 | 0.51% | 114.22 | 115.2022 | 114.22 | 14,715 |
| Apr 02 2024 | 113.98 | -1.22 | -1.06% | 114.07 | 114.52 | 113.57 | 130,965 |
| Apr 01 2024 | 115.20 | -0.81 | -0.70% | 115.81 | 115.81 | 114.74 | 160,350 |
| Mar 28 2024 | 116.01 | 1.06 | 0.92% | 115.72 | 116.16 | 115.29 | 11,008 |
| Mar 27 2024 | 114.95 | 1.01 | 0.89% | 115.05 | 115.29 | 114.21 | 26,783 |
| Mar 26 2024 | 113.94 | -0.10 | -0.09% | 114.48 | 114.62 | 113.88 | 21,638 |
| Mar 25 2024 | 114.04 | 0.30 | 0.26% | 113.82 | 114.39 | 113.82 | 16,469 |
| Mar 22 2024 | 113.74 | -2.08 | -1.80% | 115.51 | 115.51 | 113.74 | 12,423 |
| Mar 21 2024 | 115.82 | 1.65 | 1.45% | 114.45 | 116.00 | 114.45 | 15,919 |
| Mar 20 2024 | 114.17 | 1.87 | 1.67% | 112.49 | 114.26 | 112.2991 | 173,465 |
| Mar 19 2024 | 112.30 | 0.70 | 0.63% | 111.80 | 112.5181 | 111.47 | 9,268 |
| Mar 18 2024 | 111.60 | -0.44 | -0.39% | 112.27 | 112.37 | 111.60 | 17,720 |
| Mar 15 2024 | 112.04 | 0.10 | 0.09% | 111.53 | 112.53 | 111.3087 | 11,487 |
| Mar 14 2024 | 111.94 | -1.19 | -1.05% | 112.92 | 112.92 | 111.105 | 45,208 |
| Mar 13 2024 | 113.126 | 0.21 | 0.18% | 113.01 | 114.00 | 112.6185 | 10,685 |
| Mar 12 2024 | 112.92 | 0.50 | 0.45% | 113.02 | 113.08 | 112.28 | 22,383 |
| Mar 11 2024 | 112.4157 | 0.00 | 0.00% | 112.97 | 112.97 | 112.10 | 8,704 |
| Mar 08 2024 | 112.42 | 0.47 | 0.42% | 111.77 | 113.53 | 111.77 | 228,597 |
| Mar 07 2024 | 111.95 | 0.16 | 0.14% | 112.83 | 112.83 | 111.755 | 17,482 |
| Mar 06 2024 | 111.79 | 0.37 | 0.33% | 111.51 | 111.83 | 110.87 | 14,735 |
| Mar 05 2024 | 111.42 | -0.88 | -0.78% | 112.08 | 112.535 | 111.15 | 7,563 |
| Mar 04 2024 | 112.30 | 1.81 | 1.64% | 111.12 | 112.945 | 111.12 | 15,625 |
| Mar 01 2024 | 110.49 | -0.20 | -0.18% | 110.35 | 110.7922 | 110.2587 | 15,701 |
| Feb 29 2024 | 110.69 | -0.03 | -0.03% | 111.47 | 111.49 | 109.8801 | 6,600 |
| Feb 28 2024 | 110.72 | 0.72 | 0.65% | 110.30 | 111.14 | 110.30 | 13,379 |
| Feb 27 2024 | 110.00 | 0.06 | 0.05% | 110.24 | 110.27 | 109.4848 | 10,809 |
| Feb 26 2024 | 109.94 | 0.55 | 0.50% | 109.73 | 110.26 | 109.68 | 15,205 |
| Feb 23 2024 | 109.3945 | 0.49 | 0.45% | 108.70 | 109.88 | 108.70 | 21,414 |
| Feb 22 2024 | 108.90 | 1.50 | 1.40% | 107.77 | 109.29 | 107.77 | 19,324 |
| Feb 21 2024 | 107.40 | 0.08 | 0.07% | 106.69 | 107.40 | 106.6801 | 18,546 |
| Feb 20 2024 | 107.32 | -0.50 | -0.46% | 107.36 | 107.74 | 106.8686 | 16,168 |
