Register for real-time alerts, custom portfolio, and market movers
IAK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 116.3058 | -0.03 | -0.03% | 116.34 | 117.0988 | 116.042 | 27,854 |
| May 21 2024 | 116.34 | 0.42 | 0.36% | 116.34 | 116.9455 | 116.15 | 46,105 |
| May 20 2024 | 115.92 | -1.94 | -1.65% | 117.99 | 117.99 | 115.92 | 60,536 |
| May 17 2024 | 117.86 | 1.54 | 1.32% | 116.65 | 117.86 | 116.65 | 37,541 |
| May 16 2024 | 116.32 | 1.16 | 1.01% | 116.55 | 116.90 | 116.1259 | 35,989 |
| May 15 2024 | 115.16 | -0.84 | -0.72% | 115.55 | 115.8766 | 114.81 | 291,308 |
| May 14 2024 | 115.9974 | 0.40 | 0.34% | 115.96 | 116.17 | 115.63 | 112,630 |
| May 13 2024 | 115.60 | -0.87 | -0.75% | 116.89 | 116.89 | 115.53 | 35,520 |
| May 10 2024 | 116.47 | 0.32 | 0.28% | 116.52 | 116.71 | 116.2898 | 25,217 |
| May 09 2024 | 116.1466 | 0.50 | 0.43% | 115.36 | 116.225 | 115.06 | 29,267 |
| May 08 2024 | 115.65 | 0.18 | 0.16% | 115.47 | 115.97 | 115.47 | 33,236 |
| May 07 2024 | 115.47 | 0.33 | 0.29% | 115.46 | 115.72 | 115.14 | 92,755 |
| May 06 2024 | 115.14 | 2.26 | 2.00% | 113.61 | 115.14 | 113.61 | 76,985 |
| May 03 2024 | 112.88 | 0.00 | 0.00% | 113.23 | 113.23 | 111.52 | 109,247 |
| May 02 2024 | 112.88 | 0.04 | 0.04% | 113.67 | 113.82 | 112.26 | 24,195 |
| May 01 2024 | 112.84 | 1.20 | 1.07% | 111.70 | 113.8304 | 111.70 | 56,451 |
| Apr 30 2024 | 111.64 | -0.08 | -0.07% | 111.59 | 112.0429 | 111.44 | 37,729 |
| Apr 29 2024 | 111.72 | 0.62 | 0.56% | 111.12 | 111.905 | 111.12 | 46,517 |
| Apr 26 2024 | 111.10 | -1.48 | -1.31% | 112.24 | 112.24 | 110.6901 | 100,185 |
| Apr 25 2024 | 112.58 | -0.66 | -0.58% | 112.84 | 112.84 | 111.96 | 50,355 |
| Apr 24 2024 | 113.2368 | -0.50 | -0.44% | 113.11 | 113.2368 | 112.7701 | 76,309 |
| Apr 23 2024 | 113.74 | 0.29 | 0.26% | 113.76 | 114.1998 | 113.54 | 46,210 |
| Apr 22 2024 | 113.45 | 0.56 | 0.50% | 113.30 | 114.18 | 112.76 | 70,049 |
| Apr 19 2024 | 112.89 | 2.25 | 2.03% | 110.76 | 112.93 | 110.76 | 324,318 |
| Apr 18 2024 | 110.64 | 1.10 | 1.00% | 109.94 | 110.9087 | 109.94 | 74,457 |
| Apr 17 2024 | 109.54 | -1.16 | -1.05% | 110.14 | 110.3099 | 109.09 | 52,709 |
| Apr 16 2024 | 110.70 | 0.39 | 0.35% | 110.56 | 111.09 | 109.99 | 141,218 |
| Apr 15 2024 | 110.31 | -0.48 | -0.43% | 112.12 | 112.41 | 110.13 | 82,066 |
| Apr 12 2024 | 110.79 | 0.07 | 0.06% | 110.92 | 111.80 | 110.31 | 119,991 |
| Apr 11 2024 | 110.72 | -2.66 | -2.35% | 113.35 | 113.35 | 110.71 | 1,034,553 |
| Apr 10 2024 | 113.38 | -0.35 | -0.31% | 113.47 | 113.92 | 112.78 | 132,485 |
| Apr 09 2024 | 113.73 | -2.53 | -2.18% | 116.37 | 116.49 | 113.4027 | 206,563 |
| Apr 08 2024 | 116.26 | -0.05 | -0.05% | 116.57 | 116.66 | 115.8352 | 33,644 |
| Apr 05 2024 | 116.3129 | 0.93 | 0.81% | 115.73 | 116.57 | 115.6697 | 23,332 |
| Apr 04 2024 | 115.3837 | -0.94 | -0.80% | 117.04 | 117.2799 | 115.03 | 35,763 |
| Apr 03 2024 | 116.32 | 0.03 | 0.03% | 116.11 | 116.94 | 116.11 | 24,359 |
| Apr 02 2024 | 116.29 | -0.56 | -0.48% | 116.61 | 117.1201 | 116.12 | 44,043 |
| Apr 01 2024 | 116.85 | -0.54 | -0.46% | 117.44 | 117.44 | 116.24 | 108,957 |
| Mar 28 2024 | 117.39 | 0.44 | 0.38% | 117.29 | 117.5999 | 117.03 | 31,290 |
| Mar 27 2024 | 116.95 | 1.38 | 1.19% | 115.98 | 116.95 | 115.98 | 43,334 |
| Mar 26 2024 | 115.57 | 0.07 | 0.06% | 115.51 | 116.1288 | 115.28 | 27,686 |
| Mar 25 2024 | 115.50 | 0.71 | 0.62% | 114.92 | 115.75 | 114.92 | 23,284 |
| Mar 22 2024 | 114.79 | -0.59 | -0.51% | 115.59 | 115.6499 | 114.7849 | 38,127 |
| Mar 21 2024 | 115.38 | -0.40 | -0.35% | 115.42 | 115.81 | 115.02 | 32,645 |
| Mar 20 2024 | 115.78 | 0.72 | 0.63% | 114.87 | 115.9858 | 114.87 | 21,426 |
| Mar 19 2024 | 115.06 | 0.39 | 0.34% | 114.96 | 115.44 | 114.88 | 32,156 |
| Mar 18 2024 | 114.67 | -0.06 | -0.05% | 114.90 | 115.29 | 114.6301 | 39,175 |
| Mar 15 2024 | 114.73 | 0.82 | 0.72% | 113.76 | 114.83 | 113.76 | 28,849 |
| Mar 14 2024 | 113.91 | -0.47 | -0.41% | 114.25 | 114.25 | 113.3972 | 16,157 |
| Mar 13 2024 | 114.38 | 0.60 | 0.53% | 113.94 | 114.47 | 113.81 | 34,773 |
| Mar 12 2024 | 113.78 | 0.65 | 0.57% | 113.40 | 113.84 | 112.7595 | 28,767 |
| Mar 11 2024 | 113.13 | 0.74 | 0.66% | 112.21 | 113.15 | 112.00 | 23,048 |
| Mar 08 2024 | 112.39 | -0.06 | -0.05% | 112.58 | 112.70 | 112.03 | 47,054 |
| Mar 07 2024 | 112.45 | -0.32 | -0.28% | 113.05 | 113.45 | 112.17 | 44,869 |
| Mar 06 2024 | 112.77 | 1.66 | 1.49% | 111.61 | 112.80 | 111.11 | 29,248 |
| Mar 05 2024 | 111.11 | 0.43 | 0.39% | 110.54 | 111.65 | 110.54 | 75,913 |
| Mar 04 2024 | 110.68 | -0.02 | -0.02% | 110.62 | 111.04 | 110.3609 | 123,916 |
| Mar 01 2024 | 110.70 | -0.75 | -0.67% | 111.28 | 111.40 | 110.4972 | 127,449 |
| Feb 29 2024 | 111.45 | -0.18 | -0.16% | 112.09 | 112.2399 | 110.80 | 47,774 |
| Feb 28 2024 | 111.63 | 0.17 | 0.15% | 111.47 | 111.9099 | 111.47 | 18,916 |
| Feb 27 2024 | 111.4603 | 0.39 | 0.35% | 111.24 | 111.4603 | 110.685 | 34,115 |
| Feb 26 2024 | 111.07 | -0.15 | -0.13% | 111.03 | 111.6216 | 110.81 | 36,558 |
| Feb 23 2024 | 111.22 | 0.25 | 0.23% | 111.15 | 111.585 | 110.86 | 37,622 |
