Historical Data: IAI
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 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% |
| >>> | 2025-05-28 | 156.10 | 156.10 | 154.25 | 154.29 | 160019 | -1.29% |
| >>> | 2025-05-27 | 155.15 | 156.47 | 154.11 | 156.30 | 201682 | 2.02% |
| >>> | 2025-05-23 | 151.28 | 154.01 | 151.28 | 153.20 | 136333 | -0.37% |
| >>> | 2025-05-22 | 152.99 | 154.64 | 152.63 | 153.77 | 93402 | 0.63% |
| >>> | 2025-05-21 | 154.80 | 155.81 | 152.63 | 152.81 | 120201 | -2.01% |
| >>> | 2025-05-20 | 155.98 | 156.25 | 154.79 | 155.95 | 133137 | -0.42% |
| >>> | 2025-05-19 | 154.78 | 157.00 | 154.45 | 156.60 | 293490 | 0.01% |
| >>> | 2025-05-16 | 155.01 | 156.77 | 155.01 | 156.59 | 125525 | 1.06% |
| >>> | 2025-05-15 | 153.68 | 155.21 | 153.31 | 154.94 | 85727 | 0.45% |
| >>> | 2025-05-14 | 153.59 | 154.54 | 153.43 | 154.24 | 128622 | 0.19% |
| >>> | 2025-05-13 | 151.98 | 154.87 | 151.98 | 153.94 | 302073 | 2.05% |
| >>> | 2025-05-12 | 152.48 | 152.48 | 149.99 | 150.85 | 79405 | 2.42% |
| >>> | 2025-05-09 | 147.27 | 148.16 | 146.69 | 147.29 | 122778 | 0.29% |
| >>> | 2025-05-08 | 145.76 | 148.41 | 145.76 | 146.86 | 176911 | 1.7% |
| >>> | 2025-05-07 | 143.67 | 144.80 | 143.56 | 144.41 | 94624 | 0.94% |
| >>> | 2025-05-06 | 142.33 | 144.03 | 142.18 | 143.06 | 240538 | -0.71% |
| >>> | 2025-05-05 | 143.34 | 145.27 | 143.05 | 144.08 | 202591 | -0.42% |
| >>> | 2025-05-02 | 143.53 | 145.05 | 143.36 | 144.69 | 143442 | 2.37% |
| >>> | 2025-05-01 | 141.25 | 142.62 | 140.62 | 141.34 | 99426 | 0.33% |
| >>> | 2025-04-30 | 138.29 | 141.27 | 137.15 | 140.87 | 150182 | 0.32% |
| >>> | 2025-04-29 | 138.57 | 140.66 | 138.43 | 140.42 | 61260 | 1.19% |
| >>> | 2025-04-28 | 139.29 | 140.27 | 137.50 | 138.77 | 67768 | -0.08% |
| >>> | 2025-04-25 | 138.14 | 139.36 | 137.94 | 138.88 | 46461 | 0.41% |
| >>> | 2025-04-24 | 135.09 | 138.51 | 134.84 | 138.31 | 98075 | 2.58% |
| >>> | 2025-04-23 | 136.67 | 139.00 | 134.68 | 134.83 | 60317 | 1.02% |
| >>> | 2025-04-22 | 130.67 | 133.64 | 130.63 | 133.47 | 99541 | 3.49% |
| >>> | 2025-04-21 | 130.85 | 131.20 | 127.74 | 128.97 | 285497 | -2.38% |
| >>> | 2025-04-17 | 131.67 | 133.45 | 131.62 | 132.12 | 108127 | 0.92% |
| >>> | 2025-04-16 | 132.65 | 133.19 | 129.84 | 130.91 | 132442 | -2.17% |
| >>> | 2025-04-15 | 134.02 | 135.24 | 133.82 | 133.82 | 138973 | 0.38% |
| >>> | 2025-04-14 | 134.24 | 134.44 | 132.22 | 133.32 | 83818 | 1.28% |
| >>> | 2025-04-11 | 128.14 | 132.27 | 127.51 | 131.63 | 90897 | 2.22% |
| >>> | 2025-04-10 | 130.67 | 130.67 | 125.00 | 128.77 | 111604 | -3.6% |
| >>> | 2025-04-09 | 120.34 | 134.28 | 119.60 | 133.58 | 233534 | 9.46% |
| >>> | 2025-04-08 | 128.33 | 128.61 | 120.28 | 122.04 | 210564 | -0.67% |
| >>> | 2025-04-07 | 119.57 | 127.50 | 116.88 | 122.86 | 852741 | -0.86% |
| >>> | 2025-04-04 | 128.87 | 129.83 | 123.60 | 123.93 | 432157 | -7.38% |
| >>> | 2025-04-03 | 136.16 | 137.20 | 133.59 | 133.81 | 657659 | -6.25% |
| >>> | 2025-04-02 | 138.90 | 143.25 | 138.88 | 142.73 | 116335 | 1.62% |
| >>> | 2025-04-01 | 139.84 | 141.34 | 138.35 | 140.46 | 211316 | 0.25% |
| >>> | 2025-03-31 | 137.31 | 140.66 | 136.61 | 140.11 | 176863 | 0.5% |
| >>> | 2025-03-28 | 141.96 | 142.35 | 138.74 | 139.41 | 449113 | -2.02% |
| >>> | 2025-03-27 | 143.37 | 143.80 | 141.85 | 142.28 | 405758 | -1.47% |
| >>> | 2025-03-26 | 147.15 | 147.55 | 143.82 | 144.40 | 93295 | -1.59% |
| >>> | 2025-03-25 | 146.19 | 146.93 | 145.52 | 146.74 | 155705 | 0.84% |
| >>> | 2025-03-24 | 144.36 | 146.00 | 144.00 | 145.52 | 264514 | 2.48% |
| >>> | 2025-03-21 | 141.18 | 142.22 | 140.35 | 142.00 | 126606 | -0.18% |
| >>> | 2025-03-20 | 140.85 | 143.12 | 140.85 | 142.26 | 248684 | 0.25% |
| >>> | 2025-03-19 | 140.12 | 143.10 | 139.51 | 141.90 | 134019 | 1.42% |
| >>> | 2025-03-18 | 140.14 | 140.39 | 139.14 | 139.91 | 258171 | -0.71% |
| >>> | 2025-03-17 | 138.03 | 141.83 | 138.03 | 140.91 | 356259 | 2.01% |
| >>> | 2025-03-14 | 136.66 | 138.52 | 136.25 | 138.14 | 119025 | 2.57% |
| >>> | 2025-03-13 | 136.52 | 136.64 | 134.12 | 134.68 | 64068 | -1.51% |
| >>> | 2025-03-12 | 137.78 | 138.15 | 135.03 | 136.74 | 248144 | 0.79% |
| >>> | 2025-03-11 | 135.89 | 137.40 | 134.55 | 135.67 | 145578 | 0.01% |
| >>> | 2025-03-10 | 139.14 | 139.14 | 133.97 | 135.66 | 225418 | -4.52% |
| >>> | 2025-03-07 | 142.60 | 143.28 | 138.44 | 142.08 | 310001 | -0.91% |
| >>> | 2025-03-06 | 144.97 | 146.29 | 142.76 | 143.38 | 156656 | -2.52% |
| >>> | 2025-03-05 | 145.32 | 147.65 | 144.45 | 147.09 | 112318 | 1.53% |
| >>> | 2025-03-04 | 148.54 | 148.54 | 143.01 | 144.87 | 276772 | -3.41% |
| >>> | 2025-03-03 | 154.32 | 154.32 | 149.19 | 149.99 | 205282 | -1.82% |
| >>> | 2025-02-28 | 149.95 | 152.89 | 149.81 | 152.77 | 213287 | 2.23% |
| >>> | 2025-02-27 | 151.47 | 152.82 | 149.19 | 149.44 | 266029 | -0.76% |
| >>> | 2025-02-26 | 150.28 | 152.06 | 150.02 | 150.59 | 238878 | 0.43% |
| >>> | 2025-02-25 | 151.86 | 152.13 | 148.11 | 149.95 | 3360000 | -1.13% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice