Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IAK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 128.66 | -0.27 | -0.21% | 128.90 | 129.4551 | 128.31 | 127,734 |
| Sep 25 2024 | 128.93 | -0.71 | -0.55% | 129.40 | 129.645 | 128.76 | 32,576 |
| Sep 24 2024 | 129.64 | -0.83 | -0.64% | 130.39 | 130.39 | 129.345 | 48,235 |
| Sep 23 2024 | 130.47 | 0.80 | 0.62% | 130.07 | 130.55 | 129.8738 | 72,336 |
| Sep 20 2024 | 129.67 | 0.08 | 0.06% | 129.46 | 130.13 | 128.84 | 55,399 |
| Sep 19 2024 | 129.59 | 0.03 | 0.02% | 130.34 | 130.34 | 128.4101 | 119,559 |
| Sep 18 2024 | 129.56 | -0.10 | -0.08% | 129.77 | 130.23 | 129.20 | 37,027 |
| Sep 17 2024 | 129.66 | 0.29 | 0.22% | 129.51 | 129.94 | 129.00 | 119,506 |
| Sep 16 2024 | 129.37 | 1.23 | 0.96% | 128.78 | 130.00 | 128.78 | 83,121 |
| Sep 13 2024 | 128.14 | 1.41 | 1.11% | 127.70 | 128.20 | 127.01 | 53,067 |
| Sep 12 2024 | 126.73 | 1.19 | 0.95% | 125.66 | 126.75 | 125.1677 | 116,960 |
| Sep 11 2024 | 125.54 | -1.36 | -1.07% | 126.56 | 126.56 | 124.035 | 178,915 |
| Sep 10 2024 | 126.90 | -0.88 | -0.69% | 128.08 | 128.4118 | 126.36 | 97,149 |
| Sep 09 2024 | 127.78 | 1.63 | 1.29% | 126.96 | 128.29 | 126.33 | 64,824 |
| Sep 06 2024 | 126.15 | -1.31 | -1.03% | 127.34 | 128.27 | 125.97 | 51,341 |
| Sep 05 2024 | 127.46 | -1.67 | -1.29% | 129.54 | 129.54 | 126.555 | 169,007 |
| Sep 04 2024 | 129.13 | 0.63 | 0.49% | 128.97 | 129.7915 | 128.34 | 96,939 |
| Sep 03 2024 | 128.50 | -0.09 | -0.07% | 128.44 | 129.2281 | 128.1055 | 94,151 |
| Aug 30 2024 | 128.59 | 0.78 | 0.61% | 128.09 | 128.74 | 127.4851 | 50,952 |
| Aug 29 2024 | 127.81 | 1.15 | 0.91% | 127.08 | 127.96 | 125.8601 | 95,783 |
| Aug 28 2024 | 126.66 | 1.00 | 0.80% | 125.66 | 126.895 | 125.66 | 32,210 |
| Aug 27 2024 | 125.66 | 0.50 | 0.40% | 125.14 | 125.68 | 125.14 | 34,819 |
| Aug 26 2024 | 125.16 | 0.28 | 0.22% | 125.31 | 126.17 | 124.995 | 59,785 |
| Aug 23 2024 | 124.88 | 1.23 | 0.99% | 123.95 | 124.90 | 123.8762 | 32,070 |
| Aug 22 2024 | 123.65 | 0.98 | 0.80% | 122.63 | 123.65 | 122.63 | 69,108 |
| Aug 21 2024 | 122.67 | 0.40 | 0.33% | 122.82 | 122.82 | 121.83 | 26,483 |
| Aug 20 2024 | 122.27 | -0.68 | -0.55% | 122.93 | 122.93 | 122.10 | 51,228 |
| Aug 19 2024 | 122.95 | 0.64 | 0.52% | 122.41 | 122.99 | 122.41 | 38,555 |
| Aug 16 2024 | 122.31 | 0.85 | 0.70% | 121.40 | 122.47 | 121.40 | 24,267 |
| Aug 15 2024 | 121.46 | 0.88 | 0.73% | 121.87 | 122.55 | 121.2059 | 60,763 |
| Aug 14 2024 | 120.58 | 2.46 | 2.08% | 118.67 | 120.80 | 118.67 | 144,073 |
| Aug 13 2024 | 118.12 | 0.39 | 0.33% | 118.08 | 118.15 | 117.12 | 188,046 |
| Aug 12 2024 | 117.73 | -0.48 | -0.41% | 118.80 | 118.845 | 117.55 | 22,974 |
| Aug 09 2024 | 118.21 | 0.87 | 0.74% | 117.54 | 118.215 | 116.86 | 24,547 |
| Aug 08 2024 | 117.34 | 1.49 | 1.29% | 116.14 | 117.66 | 116.14 | 40,733 |
| Aug 07 2024 | 115.85 | 0.15 | 0.13% | 116.40 | 117.50 | 115.815 | 46,563 |
| Aug 06 2024 | 115.70 | 0.41 | 0.36% | 115.44 | 116.78 | 115.37 | 72,753 |
| Aug 05 2024 | 115.29 | -2.89 | -2.44% | 116.50 | 116.50 | 113.76 | 91,916 |
| Aug 02 2024 | 118.1762 | -1.60 | -1.34% | 119.07 | 119.87 | 116.94 | 44,169 |
| Aug 01 2024 | 119.78 | -0.81 | -0.67% | 121.41 | 121.76 | 119.08 | 61,825 |
| Jul 31 2024 | 120.59 | -0.77 | -0.63% | 121.31 | 121.51 | 120.32 | 57,163 |
| Jul 30 2024 | 121.36 | 2.19 | 1.84% | 119.69 | 121.61 | 119.69 | 55,449 |
| Jul 29 2024 | 119.17 | -0.12 | -0.10% | 119.48 | 119.56 | 118.88 | 39,205 |
| Jul 26 2024 | 119.29 | 2.85 | 2.45% | 117.18 | 119.3099 | 117.14 | 41,366 |
| Jul 25 2024 | 116.44 | 0.01 | 0.01% | 116.88 | 118.19 | 116.44 | 92,187 |
| Jul 24 2024 | 116.43 | -1.02 | -0.87% | 117.70 | 117.72 | 116.42 | 53,430 |
| Jul 23 2024 | 117.45 | 0.52 | 0.44% | 116.93 | 117.55 | 116.93 | 48,865 |
| Jul 22 2024 | 116.93 | 0.49 | 0.42% | 116.28 | 117.37 | 116.01 | 38,473 |
| Jul 19 2024 | 116.44 | -3.43 | -2.86% | 119.56 | 119.56 | 116.3338 | 46,608 |
| Jul 18 2024 | 119.87 | -0.02 | -0.02% | 119.94 | 121.70 | 119.67 | 63,044 |
| Jul 17 2024 | 119.89 | 2.10 | 1.78% | 118.01 | 120.015 | 118.01 | 58,296 |
| Jul 16 2024 | 117.79 | 0.38 | 0.32% | 118.04 | 118.18 | 117.465 | 61,521 |
| Jul 15 2024 | 117.41 | 1.43 | 1.23% | 116.39 | 117.665 | 116.39 | 51,410 |
| Jul 12 2024 | 115.98 | 0.87 | 0.76% | 115.51 | 116.35 | 115.24 | 35,593 |
| Jul 11 2024 | 115.11 | 1.35 | 1.19% | 113.80 | 115.20 | 113.68 | 50,462 |
| Jul 10 2024 | 113.76 | 1.16 | 1.03% | 112.91 | 113.76 | 112.75 | 68,070 |
| Jul 09 2024 | 112.60 | 0.23 | 0.20% | 112.40 | 113.86 | 112.09 | 69,129 |
| Jul 08 2024 | 112.37 | 0.37 | 0.33% | 112.32 | 113.50 | 112.32 | 282,096 |
| Jul 05 2024 | 112.00 | -0.76 | -0.67% | 112.96 | 112.96 | 111.55 | 33,228 |
| Jul 03 2024 | 112.76 | -0.71 | -0.63% | 113.53 | 113.53 | 112.68 | 35,883 |
| Jul 02 2024 | 113.47 | 0.43 | 0.38% | 112.69 | 113.50 | 112.37 | 43,198 |
| Jul 01 2024 | 113.04 | 0.12 | 0.11% | 113.66 | 114.12 | 112.87 | 50,906 |
