Historical Data: IAI
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 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% |
| >>> | 2025-02-24 | 153.33 | 153.80 | 150.73 | 151.66 | 2090000 | -0.68% |
| >>> | 2025-02-21 | 156.60 | 156.60 | 152.30 | 152.70 | 86570 | -1.91% |
| >>> | 2025-02-20 | 159.09 | 159.09 | 154.25 | 155.68 | 132940 | -2.17% |
| >>> | 2025-02-19 | 159.18 | 159.42 | 158.39 | 159.14 | 102926 | -0.1% |
| >>> | 2025-02-18 | 159.45 | 159.45 | 158.29 | 159.30 | 187733 | 0.22% |
| >>> | 2025-02-14 | 159.03 | 159.90 | 158.42 | 158.95 | 110219 | -0.03% |
| >>> | 2025-02-13 | 158.53 | 159.08 | 157.23 | 158.99 | 141037 | 1.56% |
| >>> | 2025-02-12 | 155.05 | 156.55 | 154.85 | 156.55 | 174037 | 0.19% |
| >>> | 2025-02-11 | 156.55 | 156.63 | 155.12 | 156.26 | 122356 | 0.01% |
| >>> | 2025-02-10 | 158.56 | 158.56 | 155.55 | 156.24 | 180488 | -1.02% |
| >>> | 2025-02-07 | 158.43 | 158.93 | 157.61 | 157.85 | 263303 | -0.13% |
| >>> | 2025-02-06 | 157.50 | 158.34 | 157.18 | 158.05 | 441124 | 1.09% |
| >>> | 2025-02-05 | 155.86 | 156.46 | 154.66 | 156.34 | 188002 | 0.82% |
| >>> | 2025-02-04 | 155.30 | 156.30 | 154.82 | 155.07 | 112498 | -0.24% |
| >>> | 2025-02-03 | 153.25 | 155.98 | 152.88 | 155.45 | 240934 | -0.63% |
| >>> | 2025-01-31 | 157.29 | 157.79 | 156.10 | 156.44 | 123944 | -0.45% |
| >>> | 2025-01-30 | 156.33 | 157.76 | 156.16 | 157.15 | 119179 | 1.24% |
| >>> | 2025-01-29 | 154.95 | 155.90 | 154.28 | 155.23 | 105777 | -0.12% |
| >>> | 2025-01-28 | 154.45 | 155.92 | 154.07 | 155.42 | 95107 | 0.59% |
| >>> | 2025-01-27 | 154.08 | 154.56 | 152.75 | 154.51 | 118698 | -0.75% |
| >>> | 2025-01-24 | 154.69 | 156.42 | 154.69 | 155.67 | 111390 | 0.3% |
| >>> | 2025-01-23 | 153.76 | 155.38 | 153.68 | 155.20 | 97381 | 0.8% |
| >>> | 2025-01-22 | 153.69 | 154.20 | 153.38 | 153.97 | 111029 | 0.16% |
| >>> | 2025-01-21 | 152.00 | 153.73 | 151.71 | 153.73 | 106090 | 1.48% |
| >>> | 2025-01-17 | 150.74 | 152.17 | 150.26 | 151.49 | 106086 | 0.95% |
| >>> | 2025-01-16 | 147.85 | 150.25 | 147.85 | 150.06 | 85954 | 1.82% |
| >>> | 2025-01-15 | 146.19 | 147.62 | 146.00 | 147.38 | 112373 | 3.32% |
| >>> | 2025-01-14 | 142.46 | 143.42 | 141.77 | 142.65 | 196574 | 1.01% |
| >>> | 2025-01-13 | 140.27 | 141.32 | 139.86 | 141.23 | 137119 | -0.06% |
| >>> | 2025-01-10 | 143.81 | 143.81 | 140.90 | 141.31 | 1240000 | -2.73% |
| >>> | 2025-01-08 | 144.33 | 145.30 | 143.29 | 145.27 | 173485 | 0.57% |
| >>> | 2025-01-07 | 146.68 | 146.90 | 143.45 | 144.45 | 92722 | -1.33% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice