Register to chat with like-minded investors on our interactive forums.
IART Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 26.98 | -0.56 | -2.03% | 27.55 | 27.79 | 26.94 | 1,204,657 |
| May 17 2024 | 27.54 | 0.05 | 0.18% | 28.228 | 28.228 | 27.03 | 835,428 |
| May 16 2024 | 27.49 | 1.02 | 3.85% | 26.35 | 27.51 | 26.35 | 968,059 |
| May 15 2024 | 26.47 | 0.03 | 0.11% | 26.62 | 26.74 | 26.02 | 715,596 |
| May 14 2024 | 26.44 | 0.23 | 0.88% | 26.69 | 27.39 | 26.34 | 834,258 |
| May 13 2024 | 26.21 | 0.22 | 0.85% | 26.05 | 26.915 | 26.04 | 785,714 |
| May 10 2024 | 25.99 | 0.69 | 2.73% | 25.25 | 26.12 | 24.99 | 1,420,262 |
| May 09 2024 | 25.30 | 0.39 | 1.57% | 24.80 | 25.34 | 24.72 | 2,265,189 |
| May 08 2024 | 24.91 | -0.17 | -0.68% | 25.00 | 25.19 | 24.20 | 1,907,392 |
| May 07 2024 | 25.08 | 1.94 | 8.38% | 22.63 | 25.15 | 22.61 | 4,165,878 |
| May 06 2024 | 23.14 | -5.75 | -19.90% | 29.52 | 29.74 | 22.36 | 6,169,246 |
| May 03 2024 | 28.89 | 0.14 | 0.49% | 29.40 | 29.71 | 28.535 | 1,469,298 |
| May 02 2024 | 28.75 | -0.43 | -1.47% | 29.36 | 29.61 | 28.60 | 767,138 |
| May 01 2024 | 29.18 | 0.01 | 0.03% | 29.21 | 29.96 | 29.061 | 532,842 |
| Apr 30 2024 | 29.17 | -0.07 | -0.24% | 28.86 | 29.2899 | 28.53 | 639,067 |
| Apr 29 2024 | 29.24 | 0.90 | 3.18% | 28.52 | 29.40 | 28.46 | 739,206 |
| Apr 26 2024 | 28.34 | -0.07 | -0.25% | 28.42 | 28.81 | 28.13 | 446,577 |
| Apr 25 2024 | 28.41 | -0.95 | -3.24% | 29.27 | 29.27 | 27.18 | 1,576,097 |
| Apr 24 2024 | 29.36 | -0.02 | -0.07% | 29.12 | 29.39 | 28.72 | 900,280 |
| Apr 23 2024 | 29.38 | 0.40 | 1.38% | 29.05 | 29.80 | 28.965 | 1,006,634 |
| Apr 22 2024 | 28.98 | 0.30 | 1.05% | 28.74 | 29.38 | 28.50 | 1,631,061 |
| Apr 19 2024 | 28.68 | -2.95 | -9.33% | 31.72 | 31.72 | 27.8501 | 2,916,233 |
| Apr 18 2024 | 31.63 | -0.31 | -0.97% | 31.98 | 32.075 | 31.47 | 508,410 |
| Apr 17 2024 | 31.94 | 0.12 | 0.38% | 31.93 | 32.34 | 31.825 | 645,897 |
| Apr 16 2024 | 31.82 | -0.24 | -0.75% | 31.94 | 32.13 | 31.57 | 705,341 |
| Apr 15 2024 | 32.06 | -0.74 | -2.26% | 32.86 | 33.04 | 31.93 | 625,348 |
| Apr 12 2024 | 32.80 | -0.35 | -1.06% | 32.81 | 32.915 | 32.50 | 619,744 |
| Apr 11 2024 | 33.15 | -0.93 | -2.73% | 34.41 | 34.41 | 33.12 | 537,887 |
| Apr 10 2024 | 34.08 | -0.53 | -1.53% | 34.00 | 34.08 | 33.455 | 634,491 |
| Apr 09 2024 | 34.61 | 0.17 | 0.49% | 34.39 | 34.79 | 34.39 | 580,966 |
| Apr 08 2024 | 34.44 | 0.44 | 1.29% | 34.27 | 34.645 | 34.12 | 487,565 |
| Apr 05 2024 | 34.00 | 0.20 | 0.59% | 33.68 | 34.32 | 33.57 | 674,584 |
| Apr 04 2024 | 33.80 | -0.10 | -0.29% | 34.14 | 34.39 | 33.76 | 547,179 |
| Apr 03 2024 | 33.90 | 0.38 | 1.13% | 34.80 | 34.80 | 33.67 | 621,734 |
| Apr 02 2024 | 33.52 | -1.20 | -3.46% | 34.62 | 34.63 | 33.50 | 505,733 |
| Apr 01 2024 | 34.72 | -0.73 | -2.06% | 35.45 | 35.45 | 34.51 | 853,413 |
| Mar 28 2024 | 35.45 | 0.62 | 1.78% | 34.76 | 35.49 | 34.59 | 823,648 |
| Mar 27 2024 | 34.83 | 1.08 | 3.20% | 33.95 | 34.89 | 33.95 | 1,030,976 |
| Mar 26 2024 | 33.75 | 0.35 | 1.05% | 33.53 | 33.82 | 33.28 | 785,202 |
| Mar 25 2024 | 33.40 | -0.36 | -1.07% | 34.10 | 34.20 | 33.235 | 623,558 |
| Mar 22 2024 | 33.76 | -0.67 | -1.95% | 34.38 | 34.50 | 33.73 | 535,412 |
| Mar 21 2024 | 34.43 | 0.32 | 0.94% | 34.26 | 34.63 | 34.08 | 602,548 |
| Mar 20 2024 | 34.11 | -0.21 | -0.61% | 34.19 | 34.3589 | 33.79 | 613,908 |
| Mar 19 2024 | 34.32 | 0.08 | 0.23% | 34.24 | 34.585 | 34.04 | 718,812 |
| Mar 18 2024 | 34.24 | -0.46 | -1.33% | 34.69 | 34.97 | 34.17 | 762,381 |
| Mar 15 2024 | 34.70 | -0.15 | -0.43% | 34.76 | 35.07 | 34.35 | 1,033,692 |
| Mar 14 2024 | 34.85 | -0.93 | -2.60% | 35.78 | 35.91 | 34.64 | 677,933 |
| Mar 13 2024 | 35.78 | -0.10 | -0.28% | 35.72 | 36.49 | 35.485 | 794,174 |
| Mar 12 2024 | 35.88 | -0.34 | -0.94% | 36.13 | 36.43 | 35.47 | 1,363,079 |
| Mar 11 2024 | 36.22 | -0.51 | -1.39% | 36.00 | 36.77 | 35.96 | 594,494 |
| Mar 08 2024 | 36.73 | 0.63 | 1.75% | 35.92 | 36.80 | 35.92 | 671,679 |
| Mar 07 2024 | 36.10 | -0.01 | -0.03% | 36.22 | 36.51 | 36.02 | 403,985 |
| Mar 06 2024 | 36.11 | -0.45 | -1.23% | 36.72 | 36.985 | 35.78 | 536,849 |
| Mar 05 2024 | 36.56 | 0.63 | 1.75% | 35.95 | 37.17 | 35.73 | 1,021,495 |
| Mar 04 2024 | 35.93 | -0.06 | -0.17% | 36.00 | 36.35 | 35.57 | 827,706 |
| Mar 01 2024 | 35.99 | -0.92 | -2.49% | 37.13 | 37.13 | 35.93 | 1,160,501 |
| Feb 29 2024 | 36.91 | -1.76 | -4.55% | 39.00 | 40.92 | 36.51 | 2,737,452 |
| Feb 28 2024 | 38.67 | -5.60 | -12.65% | 41.17 | 41.17 | 38.08 | 2,393,773 |
| Feb 27 2024 | 44.27 | 0.12 | 0.27% | 44.29 | 44.69 | 43.96 | 611,532 |
| Feb 26 2024 | 44.15 | -0.58 | -1.30% | 44.50 | 44.9142 | 43.91 | 561,085 |
| Feb 23 2024 | 44.73 | -0.12 | -0.27% | 44.75 | 45.09 | 44.14 | 370,512 |
| Feb 22 2024 | 44.85 | 0.10 | 0.22% | 44.72 | 45.11 | 44.58 | 355,921 |
| Feb 21 2024 | 44.75 | -0.45 | -1.00% | 44.95 | 45.41 | 44.70 | 592,703 |
