Historical Data: IAI
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-16 | 178.33 | 178.96 | 174.87 | 175.86 | 270700.0 | -0.92% |
| >>> | 2026-10-15 | 174.26 | 177.74 | 172.25 | 177.49 | 72900.0 | 1.53% |
| >>> | 2026-10-14 | 175.54 | 177.40 | 173.57 | 174.82 | 34600.0 | -1.54% |
| >>> | 2026-10-13 | 180.45 | 180.68 | 177.41 | 177.56 | 106500.0 | -0.71% |
| >>> | 2026-10-12 | 179.08 | 179.88 | 178.37 | 178.83 | 238600.0 | 0.19% |
| >>> | 2026-10-09 | 177.35 | 179.01 | 176.67 | 178.49 | 69600.0 | 1.24% |
| >>> | 2026-10-08 | 174.76 | 176.79 | 174.19 | 176.30 | 91800.0 | 0.25% |
| >>> | 2026-10-07 | 175.53 | 175.89 | 173.80 | 175.86 | 111000.0 | -1.09% |
| >>> | 2026-10-06 | 178.30 | 179.63 | 177.78 | 177.79 | 62000.0 | 0.06% |
| >>> | 2026-10-05 | 176.14 | 178.06 | 174.97 | 177.68 | 56100.0 | 1.02% |
| >>> | 2026-10-02 | 177.22 | 178.30 | 175.29 | 175.89 | 58500.0 | -0.23% |
| >>> | 2026-10-01 | 175.47 | 176.49 | 173.91 | 176.29 | 261400.0 | 0.09% |
| >>> | 2026-09-30 | 178.41 | 178.41 | 176.01 | 176.14 | 50600.0 | -0.98% |
| >>> | 2026-09-29 | 179.33 | 179.33 | 176.62 | 177.89 | 31900.0 | -0.27% |
| >>> | 2026-09-28 | 180.36 | 180.36 | 178.13 | 178.38 | 41500.0 | -1.38% |
| >>> | 2026-09-25 | 181.44 | 181.59 | 179.09 | 180.88 | 41100.0 | -0.11% |
| >>> | 2026-09-24 | 182.00 | 182.00 | 179.87 | 181.08 | 50200.0 | -0.96% |
| >>> | 2026-09-23 | 182.49 | 185.05 | 182.49 | 182.83 | 48000.0 | -0.33% |
| >>> | 2026-09-22 | 187.48 | 187.48 | 181.96 | 183.44 | 91700.0 | -1.96% |
| >>> | 2026-09-21 | 187.21 | 187.61 | 186.00 | 187.10 | 39100.0 | 1.24% |
| >>> | 2026-09-18 | 182.43 | 184.91 | 182.07 | 184.80 | 47400.0 | 1.25% |
| >>> | 2026-09-17 | 182.85 | 182.86 | 180.31 | 182.51 | 95300.0 | 0.75% |
| >>> | 2026-09-16 | 185.44 | 185.44 | 179.22 | 181.16 | 89800.0 | -2.2% |
| >>> | 2026-09-15 | 187.08 | 187.08 | 183.42 | 185.23 | 340900.0 | -1.66% |
| >>> | 2026-09-14 | 189.79 | 191.23 | 187.59 | 188.36 | 47600.0 | -0.86% |
| >>> | 2026-09-11 | 191.26 | 191.26 | 189.10 | 189.99 | 37300.0 | 0.39% |
| >>> | 2026-09-10 | 189.93 | 191.12 | 188.78 | 189.25 | 76000.0 | -0.97% |
| >>> | 2026-09-09 | 192.44 | 192.90 | 191.07 | 191.11 | 53700.0 | -0.86% |
| >>> | 2026-09-08 | 195.24 | 195.24 | 192.66 | 192.76 | 44700.0 | -1.62% |
| >>> | 2026-09-04 | 195.23 | 196.31 | 194.55 | 195.93 | 62500.0 | -1.08% |
| >>> | 2026-09-03 | 192.97 | 198.09 | 192.97 | 198.06 | 198700.0 | 3.79% |
| >>> | 2026-09-02 | 191.54 | 193.60 | 189.97 | 190.82 | 60200.0 | -0.3% |
| >>> | 2026-09-01 | 192.76 | 194.71 | 191.05 | 191.39 | 56600.0 | -1.58% |
| >>> | 2026-08-31 | 194.48 | 195.02 | 193.48 | 194.47 | 46000.0 | -0.34% |
| >>> | 2026-08-28 | 195.73 | 196.64 | 195.00 | 195.14 | 48300.0 | -0.11% |
| >>> | 2026-08-27 | 195.07 | 196.73 | 194.61 | 195.35 | 118800.0 | 0.2% |
| >>> | 2026-08-26 | 195.73 | 195.73 | 194.16 | 194.96 | 43100.0 | -0.92% |
| >>> | 2026-08-25 | 194.81 | 197.27 | 193.68 | 196.78 | 76700.0 | 1.04% |
| >>> | 2026-08-24 | 194.85 | 196.09 | 194.26 | 194.76 | 77400.0 | 0.12% |
| >>> | 2026-08-21 | 190.87 | 194.74 | 190.87 | 194.53 | 91100.0 | 3.01% |
| >>> | 2026-08-20 | 190.78 | 191.45 | 188.68 | 188.85 | 133100.0 | -0.7% |
| >>> | 2026-08-19 | 191.23 | 192.36 | 189.59 | 190.18 | 116300.0 | -0.12% |
| >>> | 2026-08-18 | 191.00 | 191.00 | 189.70 | 190.40 | 69900.0 | -0.31% |
| >>> | 2026-08-17 | 190.66 | 192.24 | 190.66 | 191.00 | 149500.0 | -0.09% |
| >>> | 2026-08-14 | 191.81 | 191.81 | 190.58 | 191.17 | 33800.0 | -0.44% |
| >>> | 2026-08-13 | 190.38 | 192.19 | 190.20 | 192.01 | 33500.0 | 1.37% |
| >>> | 2026-08-12 | 189.25 | 189.78 | 188.97 | 189.42 | 25700.0 | 0.77% |
| >>> | 2026-08-11 | 188.32 | 189.12 | 187.72 | 187.98 | 89400.0 | -0.13% |
| >>> | 2026-08-10 | 187.79 | 189.60 | 187.79 | 188.23 | 63100.0 | -0.01% |
| >>> | 2026-08-07 | 187.47 | 188.86 | 187.47 | 188.25 | 56500.0 | 0.64% |
| >>> | 2026-08-06 | 190.23 | 190.55 | 186.64 | 187.05 | 88000.0 | -1.53% |
| >>> | 2026-08-05 | 190.21 | 191.29 | 189.80 | 189.95 | 57700.0 | 0.5% |
| >>> | 2026-08-04 | 187.89 | 190.03 | 187.71 | 189.00 | 44600.0 | 0.9% |
| >>> | 2026-08-03 | 187.32 | 187.42 | 185.61 | 187.32 | 51600.0 | 0.57% |
| >>> | 2026-07-31 | 186.60 | 187.05 | 185.19 | 186.26 | 32800.0 | -0.34% |
| >>> | 2026-07-30 | 185.31 | 187.41 | 184.34 | 186.89 | 32000.0 | 1.37% |
| >>> | 2026-07-29 | 188.29 | 188.43 | 184.15 | 184.37 | 79200.0 | -2.37% |
| >>> | 2026-07-28 | 188.35 | 189.80 | 185.43 | 188.85 | 99000.0 | 0.11% |
| >>> | 2026-07-27 | 189.43 | 190.99 | 187.28 | 188.65 | 41400.0 | 0.94% |
| >>> | 2026-07-24 | 187.81 | 187.81 | 184.93 | 186.90 | 89400.0 | -0.23% |
| >>> | 2026-07-23 | 187.66 | 188.46 | 186.72 | 187.33 | 46900.0 | -1.31% |
| >>> | 2026-07-22 | 188.62 | 191.00 | 188.62 | 189.81 | 61200.0 | 0.64% |
| >>> | 2026-07-21 | 187.71 | 190.11 | 187.71 | 188.61 | 50000.0 | 0.47% |
| >>> | 2026-07-20 | 188.76 | 189.44 | 187.10 | 187.73 | 114000.0 | -0.34% |
| >>> | 2026-07-17 | 189.42 | 190.41 | 187.81 | 188.37 | 75500.0 | -2.03% |
| >>> | 2026-07-16 | 196.24 | 196.24 | 191.19 | 192.28 | 43000.0 | -2.06% |
| >>> | 2026-07-15 | 193.68 | 196.44 | 193.43 | 196.32 | 62400.0 | 1.47% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice