Yahoo

Mail

Singapore markets closed

Straits Times Index
3,259.14
-33.59(-1.02%)
Nikkei
27,777.90
-448.18(-1.59%)
Hang Seng
18,675.35
-61.09(-0.33%)
FTSE 100
7,556.23
-2.26(-0.03%)
BTC-USD
17,003.48
+32.38(+0.19%)
CMC Crypto 200
404.33
+2.91(+0.72%)

IAC Inc. (IAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

52.92

+0.45

(+0.86%)

At close: 04:00PM EST

53.61

+0.69

(+1.30%)

After hours:

07:59PM EST

Time period:

04 Dec 2021 - 04 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	51.30	53.09	50.10	52.92	52.92	890,700
01 Dec 2022	52.49	52.88	51.24	52.47	52.47	927,100
30 Nov 2022	48.95	52.03	48.12	51.89	51.89	4,618,600
29 Nov 2022	48.15	49.50	47.71	48.59	48.59	986,100
28 Nov 2022	48.72	49.96	47.84	48.03	48.03	1,475,100
25 Nov 2022	47.37	48.23	47.08	47.91	47.91	322,300
23 Nov 2022	47.10	48.35	46.58	47.98	47.98	618,200
22 Nov 2022	46.02	47.08	44.75	47.00	47.00	901,200
21 Nov 2022	46.55	47.10	45.67	45.74	45.74	896,700
18 Nov 2022	48.29	49.19	46.50	47.11	47.11	1,503,700
17 Nov 2022	48.12	48.48	46.92	47.29	47.29	1,041,000
16 Nov 2022	50.18	50.41	48.57	49.45	49.45	1,305,900
15 Nov 2022	52.04	52.50	50.35	50.97	50.97	1,589,600
14 Nov 2022	50.49	51.22	49.83	49.87	49.87	1,718,300
11 Nov 2022	47.71	50.66	46.51	50.51	50.51	2,000,400
10 Nov 2022	46.15	49.33	46.15	47.18	47.18	2,332,000
09 Nov 2022	44.94	47.61	43.80	43.87	43.87	2,440,100
08 Nov 2022	45.45	46.97	44.18	44.82	44.82	1,405,300
07 Nov 2022	45.97	46.27	44.57	45.92	45.92	1,109,500
04 Nov 2022	46.08	46.43	43.81	45.26	45.26	1,113,300
03 Nov 2022	46.93	47.68	45.42	45.46	45.46	916,300
02 Nov 2022	50.92	51.17	47.99	48.04	48.04	1,081,500
01 Nov 2022	50.17	51.91	49.98	50.72	50.72	1,082,900
31 Oct 2022	48.46	49.14	47.54	48.68	48.68	1,081,400
28 Oct 2022	48.99	49.14	47.11	48.70	48.70	1,259,400
27 Oct 2022	48.61	50.54	47.87	48.99	48.99	1,600,300
26 Oct 2022	49.09	51.11	48.61	49.02	49.02	857,000
25 Oct 2022	48.85	50.86	48.55	50.28	50.28	994,300
24 Oct 2022	48.30	48.35	45.61	48.25	48.25	1,185,000
21 Oct 2022	48.35	48.53	46.44	48.41	48.41	1,187,600
20 Oct 2022	48.77	49.92	47.72	48.22	48.22	902,600
19 Oct 2022	49.89	49.89	47.90	48.37	48.37	940,500
18 Oct 2022	51.45	51.89	50.13	50.50	50.50	1,095,800
17 Oct 2022	48.98	50.09	48.30	49.58	49.58	1,382,100
14 Oct 2022	47.49	47.89	46.06	47.40	47.40	1,435,900
13 Oct 2022	45.07	47.08	43.90	46.58	46.58	1,939,300
12 Oct 2022	49.90	50.08	46.12	46.31	46.31	2,215,400
11 Oct 2022	55.17	55.56	49.62	49.83	49.83	1,287,400
10 Oct 2022	56.11	57.12	55.36	55.63	55.63	654,700
07 Oct 2022	56.52	56.95	55.65	55.77	55.77	724,300
06 Oct 2022	56.20	57.62	55.48	57.61	57.61	773,400
05 Oct 2022	55.46	56.37	54.30	56.07	56.07	776,500
04 Oct 2022	55.39	56.99	54.99	56.76	56.76	1,724,000
03 Oct 2022	55.57	56.00	53.07	54.20	54.20	2,133,300
30 Sept 2022	56.34	56.88	55.33	55.38	55.38	921,300
29 Sept 2022	55.16	56.58	54.51	56.47	56.47	693,400
28 Sept 2022	53.42	56.48	53.18	56.47	56.47	684,400
27 Sept 2022	53.56	54.69	52.28	52.99	52.99	898,500
26 Sept 2022	54.11	55.60	52.62	52.82	52.82	849,900
23 Sept 2022	54.99	55.05	52.68	54.47	54.47	784,200
22 Sept 2022	57.91	58.17	54.45	55.53	55.53	979,600
21 Sept 2022	61.00	61.44	57.92	58.02	58.02	927,200
20 Sept 2022	60.04	61.66	59.76	60.59	60.59	881,800
19 Sept 2022	60.00	60.85	59.45	60.76	60.76	773,900
16 Sept 2022	61.75	61.75	60.15	60.55	60.55	1,398,000
15 Sept 2022	63.38	64.71	62.28	62.56	62.56	1,076,600
14 Sept 2022	64.94	64.96	62.90	63.77	63.77	1,146,700
13 Sept 2022	66.82	67.03	64.86	64.94	64.94	584,600
12 Sept 2022	69.81	70.78	69.09	69.77	69.77	739,300
09 Sept 2022	65.19	69.04	65.05	69.01	69.01	1,029,300
08 Sept 2022	62.81	64.65	62.26	64.44	64.44	1,284,400
07 Sept 2022	62.00	64.23	61.83	63.80	63.80	1,494,200
06 Sept 2022	63.71	64.25	61.43	62.06	62.06	584,800
02 Sept 2022	64.84	65.88	63.34	63.67	63.67	502,300
01 Sept 2022	63.47	64.43	62.16	64.26	64.26	545,200
31 Aug 2022	65.04	66.20	63.66	64.27	64.27	567,500
30 Aug 2022	65.58	66.04	63.17	63.87	63.87	533,200
29 Aug 2022	63.90	65.46	63.66	64.56	64.56	678,100
26 Aug 2022	67.94	68.17	64.51	64.90	64.90	507,300
25 Aug 2022	67.25	68.13	66.54	67.85	67.85	695,700
24 Aug 2022	65.00	67.42	64.69	66.93	66.93	619,100
23 Aug 2022	65.30	66.26	65.00	65.07	65.07	727,100
22 Aug 2022	68.32	68.40	65.49	65.56	65.56	841,000
19 Aug 2022	71.53	72.06	69.32	69.32	69.32	454,800
18 Aug 2022	74.34	74.34	72.08	73.00	73.00	605,300
17 Aug 2022	77.30	77.57	74.11	74.14	74.14	533,100
16 Aug 2022	76.50	78.71	76.17	78.46	78.46	629,600
15 Aug 2022	75.82	77.08	75.33	76.97	76.97	486,200
12 Aug 2022	75.94	76.47	74.47	76.17	76.17	468,200
11 Aug 2022	74.25	79.57	74.23	75.13	75.13	681,200
10 Aug 2022	76.07	77.58	73.04	73.61	73.61	1,088,700
09 Aug 2022	76.91	78.61	76.07	78.04	78.04	544,800
08 Aug 2022	77.69	79.71	77.33	78.18	78.18	603,400
05 Aug 2022	74.04	77.51	73.69	77.34	77.34	512,500
04 Aug 2022	74.85	75.99	74.16	75.92	75.92	512,900
03 Aug 2022	73.74	75.92	73.74	74.63	74.63	388,500
02 Aug 2022	70.29	73.89	70.28	73.43	73.43	622,400
01 Aug 2022	68.00	70.69	67.22	70.48	70.48	571,700
29 Jul 2022	68.81	68.99	67.35	68.50	68.50	745,900
28 Jul 2022	68.90	70.48	66.59	68.57	68.57	572,700
27 Jul 2022	68.33	69.38	67.51	69.04	69.04	762,000
26 Jul 2022	71.66	71.66	67.00	67.06	67.06	725,300
25 Jul 2022	74.32	74.32	72.36	72.61	72.61	515,400
22 Jul 2022	75.01	75.31	73.31	74.32	74.32	551,200
21 Jul 2022	76.00	76.27	74.43	75.91	75.91	468,200
20 Jul 2022	73.35	75.05	72.76	75.02	75.02	583,400
19 Jul 2022	71.55	73.06	70.90	72.59	72.59	632,300
18 Jul 2022	71.71	73.06	69.81	69.99	69.99	567,700
15 Jul 2022	69.01	71.07	68.84	70.99	70.99	568,500
14 Jul 2022	71.86	72.00	68.10	68.20	68.20	990,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,259.14-33.59(-1.02%)

Nikkei27,777.90-448.18(-1.59%)

Hang Seng18,675.35-61.09(-0.33%)

FTSE 1007,556.23-2.26(-0.03%)

BTC-USD17,003.48+32.38(+0.19%)

CMC Crypto 200404.33+2.91(+0.72%)

IAC Inc. (IAC)

Straits Times Index
3,259.14
-33.59(-1.02%)

Nikkei
27,777.90
-448.18(-1.59%)

Hang Seng
18,675.35
-61.09(-0.33%)

FTSE 100
7,556.23
-2.26(-0.03%)

BTC-USD
17,003.48
+32.38(+0.19%)

CMC Crypto 200
404.33
+2.91(+0.72%)