Historical Data: IAI
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-03 | 184.03 | 184.54 | 177.36 | 179.57 | 190816.0 | -2.89% |
| >>> | 2026-02-02 | 184.23 | 185.33 | 182.88 | 184.92 | 143000.0 | 0.27% |
| >>> | 2026-01-30 | 184.30 | 185.56 | 182.63 | 184.42 | 106300.0 | -0.17% |
| >>> | 2026-01-29 | 185.82 | 187.53 | 183.22 | 184.74 | 172000.0 | -0.28% |
| >>> | 2026-01-28 | 184.87 | 185.77 | 184.10 | 185.26 | 261000.0 | 0.13% |
| >>> | 2026-01-27 | 185.46 | 185.93 | 184.21 | 185.02 | 697300.0 | -0.4% |
| >>> | 2026-01-26 | 184.87 | 186.30 | 184.87 | 185.76 | 108900.0 | 0.48% |
| >>> | 2026-01-23 | 187.28 | 187.28 | 184.43 | 184.87 | 79700.0 | -1.75% |
| >>> | 2026-01-22 | 188.24 | 189.52 | 187.84 | 188.16 | 90100.0 | 0.65% |
| >>> | 2026-01-21 | 185.80 | 189.13 | 185.61 | 186.94 | 98400.0 | 1.13% |
| >>> | 2026-01-20 | 187.20 | 188.85 | 184.57 | 184.85 | 115800.0 | -2.8% |
| >>> | 2026-01-16 | 190.17 | 191.46 | 189.50 | 190.17 | 72800.0 | -0.12% |
| >>> | 2026-01-15 | 187.32 | 191.62 | 187.32 | 190.40 | 146000.0 | 1.51% |
| >>> | 2026-01-14 | 186.08 | 187.56 | 184.63 | 187.56 | 118100.0 | 0.59% |
| >>> | 2026-01-13 | 187.82 | 187.82 | 185.24 | 186.46 | 132700.0 | -0.54% |
| >>> | 2026-01-12 | 184.96 | 187.60 | 184.96 | 187.48 | 78200.0 | 0.97% |
| >>> | 2026-01-09 | 186.39 | 186.82 | 185.53 | 185.68 | 125500.0 | 0.02% |
| >>> | 2026-01-08 | 185.31 | 186.89 | 185.31 | 185.65 | 73900.0 | -0.23% |
| >>> | 2026-01-07 | 189.07 | 189.07 | 186.00 | 186.07 | 54900.0 | -1.59% |
| >>> | 2026-01-06 | 188.05 | 189.37 | 187.79 | 189.08 | 96900.0 | 0.52% |
| >>> | 2026-01-05 | 182.10 | 189.34 | 182.10 | 188.11 | 121500.0 | 3.47% |
| >>> | 2026-01-02 | 180.00 | 182.05 | 178.95 | 181.81 | 103500.0 | 1.36% |
| >>> | 2025-12-31 | 181.31 | 181.33 | 179.35 | 179.37 | 70200.0 | -0.99% |
| >>> | 2025-12-30 | 182.98 | 182.98 | 181.09 | 181.17 | 134100.0 | -0.77% |
| >>> | 2025-12-29 | 183.63 | 183.80 | 182.47 | 182.57 | 61900.0 | -0.79% |
| >>> | 2025-12-26 | 183.86 | 184.10 | 183.50 | 184.03 | 800900.0 | 0.05% |
| >>> | 2025-12-24 | 183.15 | 184.13 | 182.80 | 183.93 | 20100.0 | 0.51% |
| >>> | 2025-12-23 | 182.63 | 183.09 | 182.33 | 182.99 | 41700.0 | 0.1% |
| >>> | 2025-12-22 | 180.88 | 183.23 | 180.88 | 182.81 | 78600.0 | 1.49% |
| >>> | 2025-12-19 | 178.25 | 180.58 | 178.25 | 180.12 | 60500.0 | 1.57% |
| >>> | 2025-12-18 | 179.54 | 179.89 | 177.19 | 177.34 | 59400.0 | -0.35% |
| >>> | 2025-12-17 | 179.13 | 181.11 | 177.73 | 177.96 | 37900.0 | -0.25% |
| >>> | 2025-12-16 | 178.93 | 179.59 | 177.77 | 178.41 | 50000.0 | 0.0% |
| >>> | 2025-12-15 | 181.04 | 181.06 | 178.31 | 178.41 | 41500.0 | -0.91% |
| >>> | 2025-12-12 | 182.41 | 182.42 | 179.80 | 180.04 | 66400.0 | -0.95% |
| >>> | 2025-12-11 | 180.45 | 182.31 | 180.40 | 181.77 | 39900.0 | 0.51% |
| >>> | 2025-12-10 | 179.26 | 181.80 | 178.91 | 180.84 | 72200.0 | 0.68% |
| >>> | 2025-12-09 | 178.17 | 181.17 | 178.17 | 179.61 | 80200.0 | 0.63% |
| >>> | 2025-12-08 | 178.52 | 178.85 | 177.53 | 178.49 | 42900.0 | -0.06% |
| >>> | 2025-12-05 | 177.71 | 179.28 | 177.56 | 178.60 | 40300.0 | 0.25% |
| >>> | 2025-12-04 | 177.25 | 178.52 | 177.25 | 178.16 | 56300.0 | 0.55% |
| >>> | 2025-12-03 | 173.81 | 177.30 | 173.81 | 177.18 | 64700.0 | 1.96% |
| >>> | 2025-12-02 | 174.68 | 174.76 | 173.72 | 173.78 | 44700.0 | 0.0% |
| >>> | 2025-12-01 | 174.28 | 175.18 | 173.15 | 173.78 | 134400.0 | -1.13% |
| >>> | 2025-11-28 | 175.25 | 176.56 | 175.16 | 175.77 | 19400.0 | 0.75% |
| >>> | 2025-11-26 | 172.42 | 175.25 | 172.42 | 174.47 | 62800.0 | 1.58% |
| >>> | 2025-11-25 | 169.85 | 172.17 | 168.62 | 171.75 | 171400.0 | 1.23% |
| >>> | 2025-11-24 | 168.37 | 170.47 | 167.47 | 169.67 | 105600.0 | 1.3% |
| >>> | 2025-11-21 | 168.01 | 168.77 | 165.15 | 167.49 | 314500.0 | 0.42% |
| >>> | 2025-11-20 | 171.98 | 173.37 | 166.74 | 166.79 | 431700.0 | -1.91% |
| >>> | 2025-11-19 | 169.19 | 170.48 | 168.63 | 170.04 | 129600.0 | 0.56% |
| >>> | 2025-11-18 | 167.76 | 170.78 | 167.76 | 169.09 | 462000.0 | 0.02% |
| >>> | 2025-11-17 | 172.92 | 172.92 | 168.18 | 169.06 | 95000.0 | -2.41% |
| >>> | 2025-11-14 | 173.32 | 175.00 | 171.51 | 173.23 | 77800.0 | -1.03% |
| >>> | 2025-11-13 | 178.09 | 178.77 | 174.81 | 175.04 | 170600.0 | -2.37% |
| >>> | 2025-11-12 | 177.67 | 179.84 | 177.67 | 179.29 | 427200.0 | 1.36% |
| >>> | 2025-11-11 | 175.69 | 177.47 | 175.69 | 176.88 | 77900.0 | 0.46% |
| >>> | 2025-11-10 | 175.63 | 176.76 | 174.55 | 176.07 | 122000.0 | 0.89% |
| >>> | 2025-11-07 | 172.34 | 174.51 | 170.58 | 174.51 | 71600.0 | 0.95% |
| >>> | 2025-11-06 | 174.35 | 174.35 | 172.05 | 172.87 | 47600.0 | -1.21% |
| >>> | 2025-11-05 | 174.27 | 175.78 | 173.23 | 174.98 | 69700.0 | 0.6% |
| >>> | 2025-11-04 | 173.70 | 176.04 | 172.79 | 173.93 | 144900.0 | -0.62% |
| >>> | 2025-11-03 | 175.33 | 175.34 | 173.07 | 175.02 | 214100.0 | -0.04% |
| >>> | 2025-10-31 | 174.00 | 176.02 | 174.00 | 175.09 | 52800.0 | 0.81% |
| >>> | 2025-10-30 | 173.02 | 176.01 | 173.02 | 173.69 | 67000.0 | 0.3% |
| >>> | 2025-10-29 | 175.90 | 175.90 | 172.55 | 173.17 | 141800.0 | -2.14% |
| >>> | 2025-10-28 | 177.74 | 178.42 | 176.90 | 176.95 | 90600.0 | -0.41% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice