Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 07 2025 | 144.45 | -1.95 | -1.33% | 146.68 | 146.90 | 143.4451 | 92,286 |
| Jan 06 2025 | 146.40 | 0.35 | 0.24% | 146.89 | 147.45 | 146.13 | 253,703 |
| Jan 03 2025 | 146.05 | 1.60 | 1.11% | 145.27 | 146.05 | 144.2052 | 132,713 |
| Jan 02 2025 | 144.45 | 0.35 | 0.24% | 145.30 | 145.86 | 143.46 | 107,183 |
| Dec 31 2024 | 144.10 | -0.28 | -0.19% | 145.22 | 145.22 | 143.55 | 61,400 |
| Dec 30 2024 | 144.38 | -1.53 | -1.05% | 144.04 | 144.925 | 143.0093 | 54,175 |
| Dec 27 2024 | 145.91 | -1.32 | -0.90% | 146.44 | 146.9956 | 144.97 | 37,271 |
| Dec 26 2024 | 147.23 | 0.45 | 0.31% | 146.13 | 147.26 | 145.9956 | 34,585 |
| Dec 24 2024 | 146.78 | 2.21 | 1.53% | 145.20 | 146.78 | 144.70 | 73,958 |
| Dec 23 2024 | 144.57 | 0.51 | 0.35% | 143.48 | 144.64 | 142.84 | 144,366 |
| Dec 20 2024 | 144.06 | 2.25 | 1.59% | 141.04 | 144.78 | 140.91 | 132,876 |
| Dec 19 2024 | 141.81 | -0.29 | -0.20% | 144.17 | 145.07 | 141.81 | 98,360 |
| Dec 18 2024 | 142.10 | -6.02 | -4.06% | 148.40 | 148.51 | 141.88 | 83,681 |
| Dec 17 2024 | 148.12 | -2.13 | -1.42% | 149.40 | 149.41 | 147.74 | 348,412 |
| Dec 16 2024 | 150.25 | 0.46 | 0.31% | 150.65 | 151.1588 | 150.16 | 255,461 |
| Dec 13 2024 | 149.79 | -1.33 | -0.88% | 151.56 | 151.56 | 149.60 | 71,630 |
| Dec 12 2024 | 151.12 | 0.07 | 0.05% | 151.42 | 151.92 | 150.86 | 71,861 |
| Dec 11 2024 | 151.05 | 1.25 | 0.83% | 150.78 | 151.37 | 150.76 | 56,340 |
| Dec 10 2024 | 149.80 | -0.97 | -0.64% | 150.70 | 150.92 | 149.495 | 53,247 |
| Dec 09 2024 | 150.77 | -2.51 | -1.64% | 153.38 | 153.38 | 150.40 | 80,514 |
| Dec 06 2024 | 153.28 | 0.85 | 0.56% | 152.61 | 153.4503 | 152.43 | 58,635 |
| Dec 05 2024 | 152.43 | -0.86 | -0.56% | 154.06 | 154.38 | 152.32 | 69,065 |
| Dec 04 2024 | 153.29 | 1.07 | 0.70% | 152.55 | 153.47 | 152.09 | 62,429 |
| Dec 03 2024 | 152.22 | -0.16 | -0.11% | 152.65 | 153.31 | 152.085 | 109,524 |
| Dec 02 2024 | 152.38 | -1.03 | -0.67% | 153.67 | 153.97 | 152.38 | 480,409 |
| Nov 29 2024 | 153.41 | -0.17 | -0.11% | 154.37 | 154.50 | 153.25 | 32,549 |
| Nov 27 2024 | 153.58 | 0.90 | 0.59% | 153.40 | 154.2854 | 152.715 | 124,693 |
| Nov 26 2024 | 152.68 | -0.45 | -0.29% | 152.07 | 152.9365 | 151.305 | 37,752 |
| Nov 25 2024 | 153.13 | 1.13 | 0.74% | 153.44 | 153.73 | 152.00 | 41,411 |
| Nov 22 2024 | 152.00 | 1.23 | 0.82% | 150.58 | 152.06 | 150.40 | 45,818 |
| Nov 21 2024 | 150.77 | 1.13 | 0.76% | 150.94 | 151.525 | 149.52 | 64,082 |
| Nov 20 2024 | 149.64 | -0.09 | -0.06% | 151.06 | 151.16 | 148.33 | 28,623 |
| Nov 19 2024 | 149.73 | -0.35 | -0.23% | 149.27 | 150.3617 | 148.875 | 105,792 |
| Nov 18 2024 | 150.08 | 1.37 | 0.92% | 148.96 | 150.4524 | 148.43 | 64,740 |
| Nov 15 2024 | 148.71 | 0.93 | 0.63% | 147.80 | 148.86 | 147.38 | 50,133 |
| Nov 14 2024 | 147.78 | -0.70 | -0.47% | 149.67 | 150.02 | 147.75 | 72,950 |
| Nov 13 2024 | 148.48 | -0.92 | -0.62% | 150.19 | 150.96 | 148.24 | 83,980 |
| Nov 12 2024 | 149.40 | -1.11 | -0.74% | 149.80 | 150.412 | 148.72 | 74,498 |
| Nov 11 2024 | 150.51 | 4.57 | 3.13% | 148.62 | 151.21 | 148.62 | 391,010 |
| Nov 08 2024 | 145.94 | 2.01 | 1.40% | 144.57 | 146.7499 | 144.36 | 142,640 |
| Nov 07 2024 | 143.93 | -1.29 | -0.89% | 144.69 | 144.97 | 143.69 | 143,734 |
| Nov 06 2024 | 145.22 | 10.13 | 7.50% | 142.10 | 145.43 | 141.00 | 308,959 |
| Nov 05 2024 | 135.09 | 2.07 | 1.56% | 132.99 | 135.12 | 132.99 | 33,911 |
| Nov 04 2024 | 133.02 | -0.09 | -0.07% | 132.98 | 133.33 | 132.13 | 66,206 |
| Nov 01 2024 | 133.11 | 0.49 | 0.37% | 133.29 | 134.225 | 132.81 | 39,835 |
| Oct 31 2024 | 132.62 | -2.80 | -2.07% | 134.90 | 134.90 | 132.62 | 74,565 |
| Oct 30 2024 | 135.42 | -0.99 | -0.73% | 136.11 | 136.99 | 135.42 | 27,065 |
| Oct 29 2024 | 136.41 | 0.12 | 0.09% | 136.21 | 137.3623 | 136.21 | 31,113 |
| Oct 28 2024 | 136.29 | 1.72 | 1.28% | 135.61 | 136.49 | 135.61 | 40,845 |
| Oct 25 2024 | 134.57 | -1.50 | -1.10% | 136.77 | 136.77 | 134.09 | 66,071 |
| Oct 24 2024 | 136.07 | 0.82 | 0.61% | 135.66 | 136.2147 | 135.21 | 41,018 |
| Oct 23 2024 | 135.25 | -1.13 | -0.83% | 135.89 | 136.165 | 134.63 | 142,150 |
| Oct 22 2024 | 136.38 | -0.81 | -0.59% | 136.47 | 136.51 | 135.72 | 27,236 |
| Oct 21 2024 | 137.19 | -1.29 | -0.93% | 138.10 | 138.10 | 136.57 | 53,820 |
| Oct 18 2024 | 138.48 | 0.99 | 0.72% | 137.68 | 138.74 | 137.59 | 53,601 |
| Oct 17 2024 | 137.49 | -0.49 | -0.36% | 138.40 | 138.40 | 137.40 | 41,235 |
| Oct 16 2024 | 137.98 | 2.08 | 1.53% | 136.98 | 138.25 | 136.75 | 46,364 |
| Oct 15 2024 | 135.90 | 1.06 | 0.79% | 136.50 | 136.98 | 135.54 | 90,365 |
| Oct 14 2024 | 134.84 | 2.06 | 1.55% | 133.34 | 134.85 | 133.115 | 183,161 |
| Oct 11 2024 | 132.78 | 2.39 | 1.83% | 130.97 | 132.83 | 130.97 | 130,985 |
| Oct 10 2024 | 130.39 | -0.81 | -0.62% | 131.03 | 131.03 | 129.9581 | 426,204 |
