Historical Stock Prices

IAF 
$5.69
*  
0.03
0.53%
Get IAF Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading IAF now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 5.64 5.73 5.64 5.66 23,801
04/27/2016 5.64 5.69 5.6399 5.67 40,846
04/26/2016 5.78 5.78 5.75 5.76 12,984
04/25/2016 5.71 5.78 5.71 5.75 25,197
04/22/2016 5.74 5.8 5.72 5.75 40,165
04/21/2016 5.83 5.83 5.7678 5.782 21,027
04/20/2016 5.75 5.81 5.75 5.8 38,580
04/19/2016 5.73 5.77 5.72 5.75 110,366
04/18/2016 5.66 5.7 5.6399 5.67 22,162
04/15/2016 5.6 5.66 5.6 5.64 75,917
04/14/2016 5.64 5.66 5.59 5.64 22,472
04/13/2016 5.57 5.58 5.54 5.56 35,367
04/12/2016 5.41 5.5 5.41 5.5 53,355
04/11/2016 5.37 5.42 5.34 5.36 37,138
04/08/2016 5.4 5.4 5.33 5.33 26,474
04/07/2016 5.31 5.32 5.28 5.28 32,146
04/06/2016 5.28 5.35 5.28 5.35 97,396
04/05/2016 5.34 5.34 5.22 5.22 58,270
04/04/2016 5.5 5.55 5.41 5.41 50,657
04/01/2016 5.47 5.53 5.4187 5.51 38,165
03/31/2016 5.55 5.59 5.51 5.56 31,589
03/30/2016 5.52 5.54 5.5 5.52 38,798
03/29/2016 5.46 5.51 5.36 5.47 86,658
03/28/2016 5.51 5.62 5.43 5.46 69,770
03/24/2016 5.41 5.43 5.37 5.4 35,063
03/23/2016 5.49 5.52 5.41 5.44 62,661
03/22/2016 5.51 5.54 5.454 5.51 37,205
03/21/2016 5.48 5.5401 5.48 5.49 27,798
03/18/2016 5.55 5.55 5.49 5.51 24,316
03/17/2016 5.46 5.56 5.46 5.55 40,436
03/16/2016 5.45 5.45 5.33 5.44 51,062
03/15/2016 5.54 5.54 5.5 5.5 21,952
03/14/2016 5.7 5.7001 5.6001 5.62 41,663
03/11/2016 5.6 5.74 5.6 5.73 47,471
03/10/2016 5.62 5.62 5.5301 5.56 21,954
03/09/2016 5.61 5.63 5.5806 5.62 50,245
03/08/2016 5.55 5.56 5.5 5.53 27,067
03/07/2016 5.56 5.61 5.5 5.58 96,238
03/04/2016 5.49 5.59 5.46 5.59 39,111
03/03/2016 5.39 5.48 5.36 5.45 60,556
03/02/2016 5.25 5.34 5.2083 5.34 59,503
03/01/2016 5.1 5.18 5.1 5.18 45,033
02/29/2016 5.04 5.111 5.04 5.04 30,646
02/26/2016 5.13 5.14 5.05 5.06 36,024
02/25/2016 5.05 5.14 5.0301 5.08 38,540
02/24/2016 5.05 5.086 5 5.08 21,205
02/23/2016 5.2 5.24 5.1278 5.15 34,723
02/22/2016 5.13 5.22 5.13 5.18 73,259
02/19/2016 5.11 5.11 5.01 5.07 32,716
02/18/2016 5.11 5.11 5.04 5.09 37,288
02/17/2016 5.03 5.03 4.97 5.02 30,543
02/16/2016 5.06 5.06 4.93 4.97 59,259
02/12/2016 4.8 4.87 4.76 4.85 51,018
02/11/2016 4.84 4.85 4.8 4.81 123,689
02/10/2016 4.91 4.91 4.82 4.91 30,451
02/09/2016 4.89 4.95 4.8598 4.86 85,578
02/08/2016 4.98 5.01 4.95 4.95 57,611
02/05/2016 5.13 5.13 5.04 5.04 39,611
02/04/2016 5.11 5.1798 5.1 5.16 45,327
02/03/2016 4.99 5.03 4.96 5.02 49,646
02/02/2016 5.01 5.01 4.95 4.96 39,809
02/01/2016 5.03 5.12 5.03 5.08 28,462
01/29/2016 5.07 5.1 5.06 5.07 38,239
01/28/2016 5.02 5.06 5.0028 5.06 24,440
01/27/2016 4.95 4.99 4.93 4.94 64,695
01/26/2016 4.9 4.97 4.89 4.96 79,408
01/25/2016 4.89 4.9199 4.8648 4.91 59,422
01/22/2016 4.88 4.9176 4.88 4.89 27,764
01/21/2016 4.76 4.81 4.74 4.81 88,531
01/20/2016 4.77 4.7728 4.65 4.71 115,964
01/19/2016 4.77 4.87 4.77 4.84 61,790
01/15/2016 4.8 4.82 4.77 4.77 178,734
01/14/2016 4.95 4.97 4.9 4.96 71,846
01/13/2016 5.07 5.09 4.95 4.97 186,603
01/12/2016 5.03 5.04 4.94 4.99 128,832
01/11/2016 5 5.0001 4.9 4.949 83,389
01/08/2016 5.08 5.08 4.8 4.98 186,590
01/07/2016 5.15 5.15 5.02 5.08 154,013
01/06/2016 5.15 5.19 5.07 5.18 91,764
01/05/2016 5.29 5.3198 5.27 5.27 84,779
01/04/2016 5.24 5.3316 5.23 5.33 80,784
12/31/2015 5.4 5.452 5.4 5.45 61,843
12/30/2015 5.43 5.46 5.4 5.435 146,814
12/29/2015 5.45 5.46 5.32 5.42 155,482
12/28/2015 5.42 5.46 5.41 5.46 102,871
12/24/2015 5.47 5.47 5.41 5.41 52,654
12/23/2015 5.4 5.4305 5.39 5.41 87,132
12/22/2015 5.39 5.4 5.37 5.37 90,971
12/21/2015 5.31 5.39 5.31 5.35 86,338
12/18/2015 5.34 5.39 5.34 5.351 54,860
12/17/2015 5.36 5.36 5.3 5.3 76,079
12/16/2015 5.28 5.3574 5.28 5.3516 85,277
12/15/2015 5.24 5.2698 5.24 5.25 42,156
12/14/2015 5.26 5.28 5.23 5.23 47,548
12/11/2015 5.31 5.31 5.27 5.28 119,041
12/10/2015 5.35 5.38 5.34 5.38 79,344
12/09/2015 5.36 5.41 5.33 5.34 56,988
12/08/2015 5.38 5.41 5.3501 5.36 160,263
12/07/2015 5.5 5.52 5.47 5.47 55,187
12/04/2015 5.51 5.56 5.51 5.56 41,889
12/03/2015 5.59 5.63 5.53 5.54 123,557
12/02/2015 5.64 5.66 5.5998 5.6 48,392
12/01/2015 5.53 5.61 5.53 5.61 55,751
11/30/2015 5.45 5.53 5.45 5.48 63,103
11/27/2015 5.49 5.57 5.46 5.47 61,845
11/25/2015 5.56 5.56 5.51 5.51 26,668
11/24/2015 5.55 5.6 5.55 5.59 21,474
11/23/2015 5.63 5.65 5.55 5.55 51,529
11/20/2015 5.63 5.68 5.6 5.63 67,221
11/19/2015 5.53 5.6 5.53 5.59 55,223
11/18/2015 5.44 5.46 5.41 5.46 34,436
11/17/2015 5.41 5.43 5.38 5.41 35,868
11/16/2015 5.3 5.36 5.29 5.36 27,362
11/13/2015 5.35 5.35 5.31 5.32 16,379
11/12/2015 5.36 5.419 5.36 5.39 31,296
11/11/2015 5.39 5.43 5.37 5.3999 41,470
11/10/2015 5.34 5.37 5.32 5.36 34,976
11/09/2015 5.37 5.37 5.3101 5.35 66,085
11/06/2015 5.5 5.5 5.45 5.46 41,662
11/05/2015 5.56 5.58 5.52 5.54 36,655
11/04/2015 5.62 5.62 5.58 5.59 35,048
11/03/2015 5.57 5.64 5.569 5.64 31,881
11/02/2015 5.5 5.55 5.5 5.51 54,086
10/30/2015 5.57 5.58 5.5 5.57 34,201
10/29/2015 5.6 5.61 5.54 5.56 74,480
10/28/2015 5.68 5.7 5.63 5.66 44,801
10/27/2015 5.76 5.76 5.72 5.73 46,780
10/26/2015 5.78 5.8195 5.74 5.74 37,321
10/23/2015 5.76 5.7999 5.75 5.76 45,951
10/22/2015 5.71 5.73 5.7001 5.72 28,599
10/21/2015 5.73 5.73 5.65 5.665 35,813
10/20/2015 5.7 5.72 5.69 5.69 23,181
10/19/2015 5.72 5.75 5.66 5.71 24,118
10/16/2015 5.78 5.78 5.74 5.75 55,826
10/15/2015 5.72 5.802 5.72 5.78 55,662
10/14/2015 5.73 5.7499 5.7 5.71 29,162
10/13/2015 5.75 5.759 5.7 5.71 33,898
10/12/2015 5.81 5.85 5.81 5.83 26,075
10/09/2015 5.8 5.84 5.78 5.84 121,010
10/08/2015 5.66 5.76 5.66 5.76 15,577
10/07/2015 5.63 5.71 5.619 5.68 83,674
10/06/2015 5.53 5.59 5.53 5.5899 38,738
10/05/2015 5.5 5.55 5.47 5.54 55,485
10/02/2015 5.32 5.42 5.31 5.4 47,073
10/01/2015 5.45 5.46 5.36 5.38 42,164
09/30/2015 5.33 5.4 5.28 5.3599 115,499
09/29/2015 5.28 5.33 5.22 5.236 108,269
09/28/2015 5.4 5.4 5.28 5.3 114,831
09/25/2015 5.3 5.34 5.28 5.34 126,686
09/24/2015 5.24 5.31 5.2358 5.3 98,867
09/23/2015 5.3 5.32 5.24 5.25 65,628
09/22/2015 5.37 5.37 5.3001 5.34 81,134
09/21/2015 5.49 5.49 5.42 5.42 88,824
09/18/2015 5.47 5.5095 5.44 5.44 22,919
09/17/2015 5.42 5.55 5.42 5.477 68,811
09/16/2015 5.6 5.66 5.59 5.66 37,985
09/15/2015 5.47 5.54 5.47 5.54 38,701
09/14/2015 5.48 5.5499 5.48 5.53 75,908
09/11/2015 5.46 5.47 5.4308 5.47 27,035
09/10/2015 5.47 5.54 5.42 5.49 61,964
09/09/2015 5.57 5.57 5.45 5.47 14,537
09/08/2015 5.42 5.49 5.42 5.49 89,555
09/04/2015 5.27 5.31 5.26 5.29 33,021
09/03/2015 5.37 5.45 5.3645 5.37 96,723
09/02/2015 5.43 5.44 5.38 5.44 38,772
09/01/2015 5.37 5.4099 5.34 5.36 84,027
08/31/2015 5.56 5.57 5.51 5.53 74,297
08/28/2015 5.66 5.66 5.57 5.66 46,597
08/27/2015 5.59 5.68 5.58 5.67 256,139
08/26/2015 5.49 5.56 5.45 5.56 147,790
08/25/2015 5.6 5.6904 5.5 5.5 149,149
08/24/2015 5.07 5.32 5.07 5.24 188,279
08/21/2015 5.75 5.78 5.51 5.58 171,242
08/20/2015 5.85 5.85 5.78 5.81 76,323
08/19/2015 5.93 5.99 5.91 5.95 69,853
08/18/2015 5.89 5.95 5.88 5.9 83,917
08/17/2015 5.96 5.98 5.91 5.98 44,618
08/14/2015 5.91 5.94 5.9 5.9399 33,459
08/13/2015 5.92 5.9442 5.92 5.93 48,113
08/12/2015 5.93 5.96 5.9 5.95 52,202
08/11/2015 6 6.0001 5.93 5.99 106,277
08/10/2015 6.06 6.14 6.06 6.12 37,796
08/07/2015 6.07 6.0701 6.02 6.06 59,917
08/06/2015 6.1 6.125 6.08 6.1 105,521
08/05/2015 6.19 6.235 6.19 6.2 33,427
08/04/2015 6.19 6.2499 6.19 6.22 31,424
08/03/2015 6.17 6.17 6.12 6.1216 61,360
07/31/2015 6.2 6.214 6.14 6.15 75,942
07/30/2015 6.15 6.156 6.12 6.14 33,861
07/29/2015 6.13 6.17 6.13 6.1416 31,423
07/28/2015 6.08 6.1514 6.08 6.1332 28,468
07/27/2015 6.07 6.1 6.03 6.042 78,793
07/24/2015 6.14 6.14 6.06 6.06 61,305
07/23/2015 6.18 6.2 6.16 6.17 50,570
07/22/2015 6.23 6.23 6.19 6.21 27,536
07/21/2015 6.28 6.31 6.26 6.3 38,010
07/20/2015 6.29 6.33 6.26 6.26 47,268
07/17/2015 6.3 6.3 6.27 6.28 35,959
07/16/2015 6.3 6.33 6.3 6.33 63,228
07/15/2015 6.28 6.2898 6.22 6.24 43,255
07/14/2015 6.26 6.26 6.22 6.23 50,506
07/13/2015 6.15 6.188 6.13 6.14 74,379
07/10/2015 6.19 6.2062 6.15 6.198 55,016
07/09/2015 6.23 6.23 6.12 6.13 91,600
07/08/2015 6.18 6.18 6.11 6.11 117,368
07/07/2015 6.28 6.2974 6.175 6.25 56,657
07/06/2015 6.34 6.34 6.2728 6.31 63,838
07/02/2015 6.51 6.51 6.43 6.46 48,303
07/01/2015 6.49 6.54 6.44 6.46 29,260
06/30/2015 6.56 6.56 6.41 6.43 93,305
06/29/2015 6.51 6.51 6.42 6.46 108,515
06/26/2015 6.55 6.56 6.51 6.54 111,835
06/25/2015 6.68 6.68 6.65 6.68 52,973
06/24/2015 6.7 6.7 6.67 6.7 35,867
06/23/2015 6.65 6.7 6.65 6.67 48,456
06/22/2015 6.65 6.68 6.62 6.64 43,146
06/19/2015 6.6 6.63 6.59 6.6 39,454
06/18/2015 6.57 6.67 6.54 6.59 73,894
06/17/2015 6.74 6.79 6.651 6.74 96,016
06/16/2015 6.75 6.8 6.7 6.74 121,189
06/15/2015 6.78 6.81 6.77 6.77 72,378
06/12/2015 6.79 6.81 6.76 6.77 26,142
06/11/2015 6.79 6.865 6.79 6.84 45,555
06/10/2015 6.73 6.79 6.73 6.79 50,400
06/09/2015 6.69 6.7 6.63 6.65 74,290
06/08/2015 6.65 6.7 6.62 6.69 58,708
06/05/2015 6.64 6.66 6.62 6.65 57,445
06/04/2015 6.71 6.71 6.67 6.71 65,218
06/03/2015 6.79 6.87 6.79 6.85 74,746
06/02/2015 6.83 6.88 6.83 6.85 87,371
06/01/2015 6.88 6.92 6.88 6.88 100,094
05/29/2015 6.91 6.95 6.91 6.95 43,746
05/28/2015 6.88 6.92 6.85 6.9 72,911
05/27/2015 6.95 6.97 6.92 6.94 55,534
05/26/2015 6.98 7 6.96 6.98 29,603
05/22/2015 6.98 7.01 6.9501 6.9564 38,972
05/21/2015 6.94 6.98 6.9227 6.98 28,982
05/20/2015 6.91 6.92 6.88 6.89 40,525
05/19/2015 6.97 6.974 6.91 6.93 62,645
05/18/2015 7.03 7.06 6.97 7.04 81,830
05/15/2015 7.12 7.18 7.11 7.15 52,751
05/14/2015 7.25 7.26 7.13 7.17 80,335
05/13/2015 7.16 7.2 7.15 7.2 44,584
05/12/2015 7.02 7.4 7.02 7.08 61,720
05/11/2015 6.96 7 6.91 6.92 72,811
05/08/2015 7.04 7.09 7.02 7.03 62,002
05/07/2015 7.05 7.05 7.01 7.01 37,999
05/06/2015 7.17 7.17 7.05 7.05 46,225
05/05/2015 7.2 7.21 7.16 7.18 29,571
05/04/2015 7.2 7.206 7.15 7.18 47,163
05/01/2015 7.14 7.1999 7.14 7.19 33,712
04/30/2015 7.18 7.1892 7.12 7.15 74,415
04/29/2015 7.25 7.3 7.25 7.29 83,103
04/28/2015 7.39 7.4 7.38 7.4 42,311
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?