Yahoo

Mail

Singapore markets closed

Straits Times Index
3,212.64
-6.36(-0.20%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,915.68
-133.96(-0.67%)
FTSE 100
7,405.45
-94.15(-1.26%)
Bitcoin USD
27,559.02
-590.88(-2.10%)
CMC Crypto 200
597.33
-21.06(-3.41%)

IAC Inc. (IAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

49.74

-0.67

(-1.33%)

At close: 04:00PM EDT

49.45

-0.29

(-0.58%)

After hours:

06:36PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	49.98	50.22	48.98	49.74	49.74	394,700
23 Mar 2023	49.68	50.90	49.60	50.41	50.41	803,800
22 Mar 2023	51.23	51.24	49.29	49.34	49.34	642,000
21 Mar 2023	50.68	51.33	50.00	51.11	51.11	1,582,800
20 Mar 2023	49.79	50.61	49.38	49.90	49.90	606,200
17 Mar 2023	51.12	51.21	49.53	50.02	50.02	1,781,300
16 Mar 2023	50.47	51.48	49.74	51.24	51.24	697,000
15 Mar 2023	49.88	50.98	49.20	50.71	50.71	654,800
14 Mar 2023	50.19	51.42	50.19	50.94	50.94	663,600
13 Mar 2023	48.31	50.33	46.72	48.97	48.97	1,047,000
10 Mar 2023	50.02	50.19	48.21	49.02	49.02	955,600
09 Mar 2023	51.62	52.72	50.27	50.36	50.36	659,400
08 Mar 2023	51.87	52.74	51.59	51.74	51.74	454,300
07 Mar 2023	53.63	53.64	51.96	52.00	52.00	805,200
06 Mar 2023	53.88	54.47	53.40	53.98	53.98	1,841,500
03 Mar 2023	53.08	53.51	52.90	53.38	53.38	612,000
02 Mar 2023	50.97	52.67	50.88	52.58	52.58	498,900
01 Mar 2023	51.99	52.46	51.47	51.55	51.55	592,800
28 Feb 2023	52.16	53.06	51.52	51.94	51.94	723,800
27 Feb 2023	51.99	52.27	51.52	52.15	52.15	689,300
24 Feb 2023	51.39	52.16	50.80	51.07	51.07	686,300
23 Feb 2023	54.02	54.02	52.23	52.76	52.76	607,500
22 Feb 2023	52.45	53.35	51.73	53.22	53.22	785,600
21 Feb 2023	51.69	53.29	51.18	52.06	52.06	1,099,000
17 Feb 2023	54.56	54.56	51.46	52.45	52.45	1,430,800
16 Feb 2023	55.12	56.80	54.52	54.93	54.93	960,500
15 Feb 2023	54.00	56.42	53.54	56.38	56.38	1,186,200
14 Feb 2023	50.86	55.19	49.02	53.82	53.82	1,816,700
13 Feb 2023	52.10	52.69	51.12	51.23	51.23	1,401,700
10 Feb 2023	51.60	52.88	51.30	51.95	51.95	787,300
09 Feb 2023	54.28	55.25	52.35	52.60	52.60	973,300
08 Feb 2023	53.88	54.47	52.31	53.11	53.11	691,400
07 Feb 2023	53.22	54.82	51.96	54.69	54.69	1,081,400
06 Feb 2023	55.05	55.36	53.21	53.41	53.41	778,900
03 Feb 2023	57.28	58.83	55.93	56.26	56.26	802,500
02 Feb 2023	61.10	61.83	58.28	59.13	59.13	1,038,200
01 Feb 2023	56.08	58.57	55.56	58.54	58.54	837,700
31 Jan 2023	55.00	56.52	55.00	56.50	56.50	553,100
30 Jan 2023	55.06	56.38	54.73	54.79	54.79	878,000
27 Jan 2023	55.61	56.56	54.86	56.09	56.09	1,033,000
26 Jan 2023	55.49	55.93	54.82	55.92	55.92	757,400
25 Jan 2023	53.50	54.60	52.75	54.30	54.30	575,700
24 Jan 2023	54.63	56.28	54.28	54.53	54.53	581,300
23 Jan 2023	55.34	56.17	55.01	55.41	55.41	770,300
20 Jan 2023	53.04	55.32	52.43	55.05	55.05	1,006,900
19 Jan 2023	51.65	52.96	51.50	52.34	52.34	633,800
18 Jan 2023	52.89	53.73	52.43	52.59	52.59	1,038,100
17 Jan 2023	52.15	53.22	51.56	52.54	52.54	1,504,400
13 Jan 2023	51.07	52.89	51.07	52.11	52.11	884,500
12 Jan 2023	51.40	52.49	50.64	52.00	52.00	1,492,800
11 Jan 2023	49.93	50.97	48.83	50.95	50.95	627,000
10 Jan 2023	48.95	49.97	48.35	49.55	49.55	561,300
09 Jan 2023	49.88	50.85	49.15	49.22	49.22	857,300
06 Jan 2023	49.74	50.13	48.06	49.41	49.41	1,061,600
05 Jan 2023	48.67	49.65	47.79	49.29	49.29	1,171,100
04 Jan 2023	45.75	48.88	45.71	48.80	48.80	1,637,300
03 Jan 2023	45.39	46.05	44.32	44.76	44.76	866,900
30 Dec 2022	43.43	44.89	43.13	44.40	44.40	1,106,700
29 Dec 2022	42.68	44.60	42.11	44.38	44.38	1,224,100
28 Dec 2022	42.19	43.16	41.96	41.96	41.96	1,001,700
27 Dec 2022	42.38	43.09	41.52	42.39	42.39	935,200
23 Dec 2022	42.38	43.05	42.32	42.72	42.72	802,800
22 Dec 2022	42.82	43.01	41.57	42.85	42.85	939,800
21 Dec 2022	43.15	43.77	42.64	43.57	43.57	1,071,000
20 Dec 2022	42.73	44.17	42.51	43.09	43.09	1,352,100
19 Dec 2022	45.15	45.56	43.12	43.20	43.20	1,729,900
16 Dec 2022	45.77	46.53	44.92	45.29	45.29	1,465,000
15 Dec 2022	46.74	47.13	45.28	45.88	45.88	1,905,300
14 Dec 2022	48.80	49.45	47.33	47.97	47.97	1,024,100
13 Dec 2022	50.11	50.69	47.95	48.94	48.94	1,425,100
12 Dec 2022	46.50	47.00	45.47	46.91	46.91	1,254,900
09 Dec 2022	46.59	47.08	45.89	46.12	46.12	917,500
08 Dec 2022	47.88	49.43	46.84	46.96	46.96	947,300
07 Dec 2022	48.02	48.25	46.66	47.48	47.48	1,629,600
06 Dec 2022	51.02	51.02	48.01	48.53	48.53	1,445,700
05 Dec 2022	53.21	53.51	50.70	51.02	51.02	1,128,800
02 Dec 2022	51.30	53.09	50.10	52.92	52.92	891,300
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	1,113,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,915.68-133.96(-0.67%)

FTSE 1007,405.45-94.15(-1.26%)

Bitcoin USD27,559.02-590.88(-2.10%)

CMC Crypto 200597.33-21.06(-3.41%)

IAC Inc. (IAC)

Straits Times Index
3,212.64
-6.36(-0.20%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,915.68
-133.96(-0.67%)

FTSE 100
7,405.45
-94.15(-1.26%)

Bitcoin USD
27,559.02
-590.88(-2.10%)

CMC Crypto 200
597.33
-21.06(-3.41%)