Historical Data: IAI
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 189.71 | 189.64 | 185.56 | 186.10 | 339755.0 | -0.79% |
| >>> | 2026-06-17 | 187.36 | 190.24 | 186.99 | 187.59 | 87300.0 | -0.09% |
| >>> | 2026-06-16 | 187.92 | 189.00 | 186.31 | 187.75 | 56800.0 | 0.71% |
| >>> | 2026-06-15 | 187.11 | 188.59 | 186.27 | 186.42 | 135100.0 | 1.43% |
| >>> | 2026-06-12 | 182.60 | 185.41 | 182.23 | 183.80 | 38800.0 | 1.58% |
| >>> | 2026-06-11 | 179.72 | 181.33 | 178.35 | 180.95 | 49400.0 | 1.19% |
| >>> | 2026-06-10 | 179.53 | 181.28 | 178.68 | 178.83 | 67900.0 | -0.74% |
| >>> | 2026-06-09 | 180.82 | 182.21 | 176.98 | 180.17 | 90300.0 | 0.09% |
| >>> | 2026-06-08 | 180.52 | 181.68 | 179.70 | 180.00 | 77400.0 | 0.01% |
| >>> | 2026-06-05 | 183.75 | 183.75 | 178.86 | 179.98 | 46500.0 | -2.2% |
| >>> | 2026-06-04 | 180.85 | 184.25 | 180.77 | 184.03 | 368700.0 | 2.79% |
| >>> | 2026-06-03 | 180.97 | 180.97 | 177.85 | 179.04 | 71600.0 | -1.71% |
| >>> | 2026-06-02 | 182.98 | 183.39 | 180.13 | 182.15 | 413100.0 | -0.94% |
| >>> | 2026-06-01 | 181.12 | 184.33 | 181.12 | 183.88 | 93600.0 | 0.6% |
| >>> | 2026-05-29 | 179.67 | 183.43 | 179.58 | 182.79 | 64000.0 | 1.79% |
| >>> | 2026-05-28 | 176.80 | 179.60 | 176.00 | 179.58 | 224700.0 | 1.09% |
| >>> | 2026-05-27 | 178.87 | 178.88 | 176.26 | 177.64 | 76100.0 | -0.82% |
| >>> | 2026-05-26 | 180.47 | 180.75 | 178.64 | 179.10 | 397900.0 | -0.44% |
| >>> | 2026-05-22 | 180.76 | 181.34 | 179.80 | 179.89 | 57100.0 | 0.09% |
| >>> | 2026-05-21 | 178.48 | 180.21 | 177.60 | 179.73 | 66600.0 | 0.47% |
| >>> | 2026-05-20 | 177.08 | 179.38 | 175.92 | 178.89 | 64400.0 | 1.57% |
| >>> | 2026-05-19 | 178.09 | 178.50 | 176.12 | 176.12 | 63200.0 | -1.59% |
| >>> | 2026-05-18 | 177.59 | 180.84 | 177.59 | 178.96 | 75000.0 | 0.73% |
| >>> | 2026-05-15 | 178.64 | 179.19 | 177.43 | 177.67 | 57800.0 | -1.11% |
| >>> | 2026-05-14 | 179.47 | 181.26 | 178.13 | 179.66 | 46800.0 | 0.63% |
| >>> | 2026-05-13 | 177.01 | 178.81 | 175.90 | 178.53 | 127100.0 | 0.16% |
| >>> | 2026-05-12 | 177.26 | 178.36 | 175.58 | 178.25 | 650900.0 | 0.24% |
| >>> | 2026-05-11 | 177.00 | 178.13 | 175.59 | 177.82 | 172600.0 | 0.19% |
| >>> | 2026-05-08 | 177.28 | 177.49 | 176.07 | 177.49 | 31800.0 | 0.49% |
| >>> | 2026-05-07 | 178.48 | 178.96 | 176.00 | 176.63 | 44900.0 | -1.04% |
| >>> | 2026-05-06 | 178.41 | 178.77 | 177.94 | 178.48 | 56200.0 | 0.84% |
| >>> | 2026-05-05 | 176.91 | 177.60 | 175.68 | 176.99 | 58200.0 | 0.59% |
| >>> | 2026-05-04 | 176.16 | 177.92 | 175.59 | 175.96 | 111100.0 | -0.16% |
| >>> | 2026-05-01 | 176.88 | 178.13 | 176.24 | 176.24 | 45400.0 | -0.15% |
| >>> | 2026-04-30 | 174.04 | 176.80 | 173.72 | 176.50 | 48400.0 | 1.07% |
| >>> | 2026-04-29 | 175.76 | 175.76 | 173.34 | 174.63 | 60100.0 | -1.47% |
| >>> | 2026-04-28 | 177.92 | 178.64 | 177.05 | 177.23 | 56800.0 | -0.23% |
| >>> | 2026-04-27 | 175.94 | 178.10 | 175.94 | 177.64 | 184000.0 | 0.62% |
| >>> | 2026-04-24 | 176.51 | 176.81 | 175.50 | 176.55 | 97600.0 | 0.15% |
| >>> | 2026-04-23 | 178.43 | 178.90 | 174.31 | 176.29 | 30700.0 | -1.61% |
| >>> | 2026-04-22 | 179.87 | 180.89 | 178.88 | 179.17 | 29600.0 | 0.56% |
| >>> | 2026-04-21 | 180.59 | 182.15 | 177.70 | 178.17 | 49400.0 | -1.1% |
| >>> | 2026-04-20 | 178.20 | 180.24 | 178.20 | 180.15 | 35100.0 | 0.62% |
| >>> | 2026-04-17 | 178.77 | 180.50 | 178.02 | 179.04 | 153000.0 | 1.1% |
| >>> | 2026-04-16 | 178.53 | 179.13 | 176.94 | 177.09 | 88400.0 | -1.29% |
| >>> | 2026-04-15 | 177.44 | 180.00 | 177.44 | 179.40 | 67300.0 | 2.13% |
| >>> | 2026-04-14 | 174.31 | 176.22 | 174.24 | 175.65 | 66900.0 | 1.4% |
| >>> | 2026-04-13 | 168.06 | 173.26 | 168.06 | 173.23 | 241500.0 | 1.91% |
| >>> | 2026-04-10 | 171.28 | 171.67 | 168.70 | 169.99 | 181300.0 | -0.82% |
| >>> | 2026-04-09 | 171.74 | 172.61 | 170.10 | 171.39 | 549600.0 | -0.67% |
| >>> | 2026-04-08 | 172.69 | 174.01 | 171.56 | 172.54 | 69100.0 | 3.08% |
| >>> | 2026-04-07 | 165.91 | 167.83 | 165.86 | 167.39 | 64500.0 | 0.13% |
| >>> | 2026-04-06 | 166.32 | 167.98 | 166.32 | 167.17 | 47300.0 | 0.61% |
| >>> | 2026-04-02 | 161.85 | 166.91 | 161.85 | 166.15 | 94800.0 | 0.79% |
| >>> | 2026-04-01 | 166.16 | 166.32 | 162.89 | 164.84 | 68200.0 | 0.4% |
| >>> | 2026-03-31 | 162.21 | 164.49 | 160.54 | 164.18 | 159700.0 | 2.83% |
| >>> | 2026-03-30 | 160.00 | 161.13 | 158.74 | 159.66 | 75900.0 | 0.87% |
| >>> | 2026-03-27 | 161.25 | 161.25 | 157.78 | 158.28 | 80900.0 | -2.6% |
| >>> | 2026-03-26 | 162.82 | 164.45 | 161.98 | 162.50 | 54500.0 | -0.88% |
| >>> | 2026-03-25 | 165.57 | 166.54 | 163.07 | 163.95 | 62100.0 | 0.12% |
| >>> | 2026-03-24 | 164.28 | 165.51 | 163.66 | 163.75 | 122300.0 | -1.15% |
| >>> | 2026-03-23 | 166.49 | 168.05 | 165.44 | 165.66 | 97300.0 | 1.23% |
| >>> | 2026-03-20 | 163.27 | 164.77 | 162.51 | 163.64 | 86500.0 | 0.02% |
| >>> | 2026-03-19 | 161.55 | 164.16 | 161.55 | 163.61 | 42800.0 | 0.15% |
| >>> | 2026-03-18 | 163.69 | 165.04 | 163.21 | 163.37 | 47200.0 | -0.97% |
| >>> | 2026-03-17 | 164.28 | 166.68 | 164.28 | 164.97 | 47900.0 | 1.29% |
| >>> | 2026-03-16 | 162.74 | 164.38 | 162.48 | 162.87 | 68900.0 | 0.97% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice