Historical Data: IAI
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 171.98 | 172.53 | 170.55 | 171.95 | 285369 | 0.0% |
| >>> | 2025-09-02 | 172.19 | 172.35 | 170.38 | 171.95 | 355800 | -1.28% |
| >>> | 2025-08-29 | 174.44 | 174.64 | 173.29 | 174.18 | 157300 | -0.24% |
| >>> | 2025-08-28 | 175.12 | 175.21 | 174.37 | 174.60 | 95400 | 0.02% |
| >>> | 2025-08-27 | 175.39 | 175.80 | 174.57 | 174.57 | 134200 | -0.6% |
| >>> | 2025-08-26 | 174.15 | 175.63 | 173.48 | 175.63 | 104600 | 0.73% |
| >>> | 2025-08-25 | 175.05 | 175.32 | 174.27 | 174.36 | 89700 | -0.55% |
| >>> | 2025-08-22 | 172.47 | 175.94 | 172.47 | 175.33 | 179400 | 1.91% |
| >>> | 2025-08-21 | 172.11 | 172.80 | 171.52 | 172.05 | 130400 | -0.34% |
| >>> | 2025-08-20 | 172.21 | 172.98 | 169.80 | 172.64 | 311500 | 0.16% |
| >>> | 2025-08-19 | 174.25 | 174.25 | 171.86 | 172.37 | 213800 | -0.91% |
| >>> | 2025-08-18 | 174.01 | 174.07 | 172.91 | 173.96 | 194700 | -0.2% |
| >>> | 2025-08-15 | 176.24 | 176.24 | 174.11 | 174.30 | 120000 | -1.19% |
| >>> | 2025-08-14 | 175.40 | 176.46 | 175.16 | 176.40 | 90600 | 0.27% |
| >>> | 2025-08-13 | 177.63 | 177.93 | 174.31 | 175.93 | 138300 | -0.48% |
| >>> | 2025-08-12 | 176.25 | 177.12 | 175.72 | 176.78 | 181300 | 1.17% |
| >>> | 2025-08-11 | 175.53 | 176.19 | 174.68 | 174.74 | 153900 | 0.12% |
| >>> | 2025-08-08 | 174.40 | 175.27 | 173.78 | 174.53 | 101300 | 0.66% |
| >>> | 2025-08-07 | 175.07 | 175.16 | 172.80 | 173.39 | 139500 | -0.04% |
| >>> | 2025-08-06 | 173.70 | 173.71 | 172.10 | 173.46 | 126800 | 0.01% |
| >>> | 2025-08-05 | 175.33 | 175.34 | 172.62 | 173.45 | 109400 | -0.87% |
| >>> | 2025-08-04 | 172.01 | 175.10 | 172.01 | 174.97 | 52900 | 2.34% |
| >>> | 2025-08-01 | 172.15 | 172.25 | 168.80 | 170.97 | 148600 | -2.66% |
| >>> | 2025-07-31 | 175.75 | 177.85 | 175.38 | 175.64 | 140500 | -0.43% |
| >>> | 2025-07-30 | 175.76 | 177.62 | 175.49 | 176.39 | 77300 | 0.75% |
| >>> | 2025-07-29 | 175.63 | 176.00 | 174.25 | 175.08 | 74100 | 0.11% |
| >>> | 2025-07-28 | 175.70 | 175.80 | 174.48 | 174.89 | 108500 | -0.53% |
| >>> | 2025-07-25 | 174.98 | 176.18 | 174.40 | 175.82 | 108500 | 0.81% |
| >>> | 2025-07-24 | 173.27 | 175.52 | 173.27 | 174.41 | 75900 | 0.73% |
| >>> | 2025-07-23 | 171.85 | 173.14 | 171.20 | 173.14 | 66900 | 1.0% |
| >>> | 2025-07-22 | 173.26 | 173.26 | 170.59 | 171.42 | 103800 | -1.02% |
| >>> | 2025-07-21 | 175.00 | 175.68 | 173.06 | 173.18 | 352600 | -0.83% |
| >>> | 2025-07-18 | 174.73 | 176.00 | 173.54 | 174.63 | 85400 | 0.69% |
| >>> | 2025-07-17 | 171.62 | 173.96 | 171.33 | 173.44 | 56100 | 1.0% |
| >>> | 2025-07-16 | 170.95 | 171.96 | 168.65 | 171.73 | 101700 | 0.76% |
| >>> | 2025-07-15 | 172.63 | 172.75 | 170.41 | 170.44 | 107500 | -1.42% |
| >>> | 2025-07-14 | 171.76 | 173.02 | 171.41 | 172.89 | 112500 | 0.95% |
| >>> | 2025-07-11 | 171.49 | 172.13 | 171.00 | 171.26 | 96700 | -0.81% |
| >>> | 2025-07-10 | 170.60 | 172.88 | 170.60 | 172.65 | 85100 | 1.16% |
| >>> | 2025-07-09 | 170.07 | 170.67 | 169.45 | 170.67 | 139500 | 0.99% |
| >>> | 2025-07-08 | 171.64 | 171.85 | 168.84 | 168.99 | 176600 | -1.42% |
| >>> | 2025-07-07 | 171.57 | 172.05 | 170.16 | 171.42 | 261500 | -0.16% |
| >>> | 2025-07-03 | 171.03 | 171.72 | 170.61 | 171.69 | 163813 | 0.43% |
| >>> | 2025-07-02 | 169.02 | 170.98 | 168.64 | 170.95 | 124736 | 1.2% |
| >>> | 2025-07-01 | 168.78 | 169.43 | 167.40 | 168.93 | 109562 | -0.12% |
| >>> | 2025-06-30 | 168.25 | 169.34 | 167.12 | 169.14 | 137915 | 1.48% |
| >>> | 2025-06-27 | 166.85 | 167.47 | 165.46 | 166.68 | 93702 | 0.07% |
| >>> | 2025-06-26 | 165.29 | 166.64 | 164.79 | 166.57 | 68301 | 1.05% |
| >>> | 2025-06-25 | 164.51 | 164.84 | 163.57 | 164.84 | 199476 | 0.85% |
| >>> | 2025-06-24 | 161.77 | 164.05 | 161.39 | 163.45 | 147750 | 2.03% |
| >>> | 2025-06-23 | 158.72 | 160.23 | 157.10 | 160.20 | 262404 | 0.89% |
| >>> | 2025-06-20 | 159.46 | 159.54 | 158.29 | 158.78 | 75692 | 0.19% |
| >>> | 2025-06-18 | 155.89 | 159.21 | 155.52 | 158.48 | 78140 | 1.81% |
| >>> | 2025-06-17 | 155.68 | 156.44 | 154.98 | 155.66 | 78240 | -0.61% |
| >>> | 2025-06-16 | 154.79 | 157.49 | 154.79 | 156.61 | 62177 | 1.66% |
| >>> | 2025-06-13 | 154.51 | 155.42 | 153.44 | 154.06 | 81351 | -1.44% |
| >>> | 2025-06-12 | 155.78 | 156.36 | 154.81 | 156.31 | 48313 | -0.25% |
| >>> | 2025-06-11 | 156.24 | 157.77 | 155.70 | 156.70 | 69823 | 0.55% |
| >>> | 2025-06-10 | 156.32 | 156.50 | 154.86 | 155.84 | 92170 | -0.29% |
| >>> | 2025-06-09 | 157.10 | 157.10 | 154.80 | 156.29 | 190136 | -0.54% |
| >>> | 2025-06-06 | 157.11 | 158.00 | 156.20 | 157.14 | 64319 | 1.28% |
| >>> | 2025-06-05 | 155.56 | 156.28 | 154.24 | 155.16 | 124527 | 0.31% |
| >>> | 2025-06-04 | 155.96 | 155.96 | 154.68 | 154.68 | 802261 | -0.49% |
| >>> | 2025-06-03 | 154.78 | 155.77 | 153.44 | 155.44 | 82709 | 0.45% |
| >>> | 2025-06-02 | 153.57 | 154.83 | 152.52 | 154.74 | 126538 | 0.12% |
| >>> | 2025-05-30 | 153.86 | 154.84 | 152.93 | 154.55 | 72956 | -0.01% |
| >>> | 2025-05-29 | 154.99 | 155.11 | 153.37 | 154.57 | 171813 | 0.18% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice