Yahoo

Mail

Singapore markets closed

Straits Times Index
3,087.24
+10.08(+0.33%)
S&P 500
4,567.18
-2.60(-0.06%)
Dow
36,124.56
-79.88(-0.22%)
Nasdaq
14,229.91
+44.42(+0.31%)
Bitcoin USD
44,190.01
+2,262.91(+5.40%)
CMC Crypto 200
900.13
+39.59(+4.60%)

IAC Inc. (IAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

47.89

-0.73

(-1.50%)

At close: 04:00PM EST

48.87

+0.98

(+2.05%)

After hours:

04:11PM EST

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	48.19	48.54	47.64	47.89	47.89	437,600
04 Dec 2023	48.55	48.99	47.94	48.62	48.62	747,900
01 Dec 2023	47.75	48.99	47.30	48.92	48.92	705,100
30 Nov 2023	47.63	48.06	47.45	47.83	47.83	645,300
29 Nov 2023	48.57	48.98	47.30	47.52	47.52	771,400
28 Nov 2023	47.75	48.17	47.12	48.16	48.16	472,600
27 Nov 2023	47.97	48.74	47.90	47.97	47.97	573,100
24 Nov 2023	48.26	48.74	48.21	48.47	48.47	279,000
22 Nov 2023	48.47	48.99	47.97	48.44	48.44	356,900
21 Nov 2023	48.40	48.40	47.78	48.01	48.01	619,300
20 Nov 2023	47.97	49.20	47.97	48.52	48.52	601,900
17 Nov 2023	48.25	48.35	47.50	48.13	48.13	557,900
16 Nov 2023	48.72	49.21	48.31	48.37	48.37	1,019,000
15 Nov 2023	48.24	49.55	48.24	49.01	49.01	1,235,900
14 Nov 2023	46.23	48.40	45.58	48.02	48.02	1,029,100
13 Nov 2023	45.01	45.25	44.45	44.83	44.83	629,100
10 Nov 2023	43.84	45.60	43.58	45.38	45.38	616,800
09 Nov 2023	44.83	45.21	43.87	43.94	43.94	745,200
08 Nov 2023	43.70	46.26	43.10	44.85	44.85	1,132,400
07 Nov 2023	44.21	44.85	43.61	44.85	44.85	1,116,700
06 Nov 2023	44.74	44.78	43.88	44.29	44.29	1,241,800
03 Nov 2023	43.99	45.15	43.99	44.80	44.80	729,700
02 Nov 2023	42.86	43.49	42.79	43.19	43.19	646,100
01 Nov 2023	42.30	42.55	41.39	42.07	42.07	905,800
31 Oct 2023	42.57	42.96	42.13	42.55	42.55	774,800
30 Oct 2023	42.46	42.59	41.62	42.50	42.50	769,900
27 Oct 2023	42.02	42.31	41.80	41.84	41.84	510,200
26 Oct 2023	43.17	43.28	41.93	42.01	42.01	627,000
25 Oct 2023	44.76	44.90	43.18	43.33	43.33	493,000
24 Oct 2023	46.02	46.60	45.18	45.38	45.38	640,300
23 Oct 2023	45.45	46.26	44.97	45.76	45.76	679,700
20 Oct 2023	45.60	46.06	45.08	45.50	45.50	610,400
19 Oct 2023	45.61	46.27	45.10	45.52	45.52	588,200
18 Oct 2023	46.49	46.49	45.20	45.28	45.28	543,100
17 Oct 2023	46.70	47.26	46.41	46.67	46.67	770,200
16 Oct 2023	47.08	47.85	46.71	47.19	47.19	543,600
13 Oct 2023	47.00	47.09	46.35	46.80	46.80	732,900
12 Oct 2023	48.50	48.68	46.50	46.99	46.99	520,800
11 Oct 2023	49.00	49.23	48.04	48.54	48.54	413,300
10 Oct 2023	48.65	49.86	48.65	48.86	48.86	436,700
09 Oct 2023	48.29	48.59	47.76	48.45	48.45	374,400
06 Oct 2023	47.18	49.27	47.10	49.01	49.01	551,800
05 Oct 2023	48.30	48.41	47.51	47.84	47.84	492,200
04 Oct 2023	49.16	49.23	48.21	48.61	48.61	1,005,700
03 Oct 2023	49.97	50.42	48.51	48.98	48.98	615,500
02 Oct 2023	50.41	50.70	49.59	50.35	50.35	463,700
29 Sept 2023	50.25	51.54	50.23	50.39	50.39	513,700
28 Sept 2023	49.75	50.40	49.30	49.94	49.94	573,100
27 Sept 2023	50.45	50.93	49.37	49.82	49.82	392,200
26 Sept 2023	49.43	50.28	49.43	50.00	50.00	557,800
25 Sept 2023	50.03	50.52	49.54	50.07	50.07	539,600
22 Sept 2023	51.52	51.60	50.05	50.31	50.31	580,600
21 Sept 2023	52.57	52.58	50.71	51.25	51.25	621,500
20 Sept 2023	53.97	54.00	53.06	53.07	53.07	637,800
19 Sept 2023	52.70	53.57	52.04	53.54	53.54	720,800
18 Sept 2023	52.56	53.10	52.00	52.70	52.70	576,600
15 Sept 2023	52.86	53.17	52.64	52.86	52.86	1,323,400
14 Sept 2023	53.28	53.89	52.99	53.05	53.05	893,400
13 Sept 2023	52.64	52.90	51.86	52.59	52.59	694,100
12 Sept 2023	52.41	53.49	52.17	52.69	52.69	455,300
11 Sept 2023	54.38	54.63	52.05	52.55	52.55	923,900
08 Sept 2023	53.87	54.71	53.72	54.11	54.11	489,800
07 Sept 2023	53.70	54.19	53.11	53.98	53.98	601,700
06 Sept 2023	54.50	54.64	53.86	54.04	54.04	510,500
05 Sept 2023	55.58	55.58	54.30	54.48	54.48	614,600
01 Sept 2023	55.56	56.19	55.54	55.76	55.76	429,600
31 Aug 2023	55.29	55.86	55.10	55.33	55.33	584,200
30 Aug 2023	54.80	55.51	54.66	54.96	54.96	611,600
29 Aug 2023	55.00	55.51	54.60	55.08	55.08	465,900
28 Aug 2023	54.28	55.28	54.23	54.81	54.81	435,500
25 Aug 2023	54.24	54.88	53.70	54.18	54.18	475,300
24 Aug 2023	55.59	55.96	54.48	54.55	54.55	353,800
23 Aug 2023	55.04	55.83	54.73	55.44	55.44	419,400
22 Aug 2023	55.35	55.88	54.64	54.81	54.81	736,300
21 Aug 2023	54.12	55.15	53.98	55.13	55.13	401,500
18 Aug 2023	53.72	54.99	53.63	54.16	54.16	395,000
17 Aug 2023	55.08	55.44	54.36	54.63	54.63	485,700
16 Aug 2023	56.40	56.40	54.80	54.83	54.83	480,200
15 Aug 2023	57.31	57.67	56.45	56.49	56.49	436,200
14 Aug 2023	57.99	58.47	57.08	57.88	57.88	516,900
11 Aug 2023	56.80	58.76	56.44	58.66	58.66	653,400
10 Aug 2023	56.10	57.93	55.26	57.53	57.53	1,464,000
09 Aug 2023	61.10	61.56	55.81	56.13	56.13	2,543,800
08 Aug 2023	66.12	67.10	64.84	67.08	67.08	711,800
07 Aug 2023	66.01	67.47	65.67	67.44	67.44	601,000
04 Aug 2023	66.82	67.52	65.36	65.53	65.53	612,900
03 Aug 2023	67.63	68.04	65.35	66.23	66.23	631,200
02 Aug 2023	68.44	69.32	67.75	68.09	68.09	403,600
01 Aug 2023	69.00	69.85	68.62	69.62	69.62	449,100
31 Jul 2023	68.00	69.67	67.75	69.60	69.60	492,100
28 Jul 2023	67.25	67.95	66.50	67.80	67.80	318,500
27 Jul 2023	67.00	67.19	65.73	66.10	66.10	417,000
26 Jul 2023	65.21	66.16	64.96	66.04	66.04	361,600
25 Jul 2023	65.45	65.76	64.67	64.81	64.81	460,100
24 Jul 2023	66.81	67.27	65.03	65.24	65.24	390,100
21 Jul 2023	67.31	67.71	66.49	66.81	66.81	551,800
20 Jul 2023	68.03	68.43	66.51	66.84	66.84	837,600
19 Jul 2023	68.99	69.64	68.17	68.39	68.39	611,600
18 Jul 2023	68.37	68.70	67.56	68.36	68.36	520,100
17 Jul 2023	68.34	69.56	68.07	68.44	68.44	476,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,087.24+10.08(+0.33%)

S&P 5004,567.18-2.60(-0.06%)

Dow36,124.56-79.88(-0.22%)

Nasdaq14,229.91+44.42(+0.31%)

Bitcoin USD44,190.01+2,262.91(+5.40%)

CMC Crypto 200900.13+39.59(+4.60%)

IAC Inc. (IAC)

Straits Times Index
3,087.24
+10.08(+0.33%)

S&P 500
4,567.18
-2.60(-0.06%)

Dow
36,124.56
-79.88(-0.22%)

Nasdaq
14,229.91
+44.42(+0.31%)

Bitcoin USD
44,190.01
+2,262.91(+5.40%)

CMC Crypto 200
900.13
+39.59(+4.60%)