Historical Stock Prices

IAF 
$6.15
*  
0.01
0.16%
Get IAF Alerts
*Delayed - data as of Jul. 31, 2015  -  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 31-JUL-2014 TO 31-JUL-2015

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.
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
04/27/2015 7.36 7.4 7.35 7.35 30,655
04/24/2015 7.29 7.35 7.29 7.35 71,274
04/23/2015 7.14 7.2 7.12 7.19 70,675
04/22/2015 7.14 7.14 7.1 7.14 55,524
04/21/2015 7.15 7.19 7.11 7.15 43,724
04/20/2015 7.17 7.19 7.14 7.18 26,660
04/17/2015 7.19 7.21 7.15 7.15 36,240
04/16/2015 7.26 7.32 7.26 7.32 58,033
04/15/2015 7.13 7.21 7.11 7.2 37,828
04/14/2015 7.13 7.15 7.1201 7.14 38,824
04/13/2015 7.17 7.17 7.12 7.13 62,898
04/10/2015 7.2 7.24 7.2 7.23 29,364
04/09/2015 7.25 7.25 7.18 7.2268 27,477
04/08/2015 7.2 7.2404 7.18 7.22 45,918
04/07/2015 7.17 7.22 7.11 7.14 60,163
04/06/2015 7.06 7.2 7.06 7.12 34,726
04/02/2015 7.09 7.12 7.08 7.12 36,692
04/01/2015 7.13 7.14 7.08 7.08 71,585
03/31/2015 7.34 7.34 7.01 7.15 131,090
03/30/2015 7.25 7.28 7.2001 7.27 88,370
03/27/2015 7.26 7.29 7.22 7.25 59,383
03/26/2015 7.32 7.34 7.27 7.29 28,444
03/25/2015 7.45 7.47 7.3601 7.41 37,909
03/24/2015 7.46 7.49 7.41 7.42 43,571
03/23/2015 7.44 7.5 7.43 7.49 46,625
03/20/2015 7.33 7.45 7.3201 7.43 96,842
03/19/2015 7.24 7.26 7.19 7.24 70,256
03/18/2015 7.32 7.45 7.29 7.45 101,055
03/17/2015 7.38 7.39 7.32 7.35 110,930
03/16/2015 7.36 7.42 7.3175 7.36 85,804
03/13/2015 7.36 7.36 7.28 7.32 122,640
03/12/2015 7.34 7.46 7.34 7.42 145,116
03/11/2015 7.17 7.24 7.17 7.2268 84,925
03/10/2015 7.26 7.28 7.19 7.19 88,184
03/09/2015 7.36 7.4501 7.34 7.35 75,704
03/06/2015 7.43 7.43 7.36 7.38 60,968
03/05/2015 7.42 7.47 7.38 7.47 103,340
03/04/2015 7.47 7.47 7.39 7.42 93,546
03/03/2015 7.41 7.46 7.41 7.46 89,380
03/02/2015 7.41 7.46 7.4 7.42 39,067
02/27/2015 7.42 7.45 7.4 7.429 88,618
02/26/2015 7.41 7.45 7.3726 7.41 88,386
02/25/2015 7.43 7.48 7.38 7.45 79,957
02/24/2015 7.26 7.37 7.24 7.34 68,416
02/23/2015 7.25 7.29 7.23 7.29 76,611
02/20/2015 7.2 7.2699 7.1902 7.25 80,954
02/19/2015 7.18 7.25 7.18 7.23 55,057
02/18/2015 7.18 7.23 7.18 7.23 59,902
02/17/2015 7.17 7.1722 7.12 7.16 98,302
02/13/2015 7.09 7.15 7.09 7.15 71,288
02/12/2015 6.95 7.031 6.95 7 38,582
02/11/2015 6.99 7 6.9492 6.96 120,499
02/10/2015 7.05 7.09 7.01 7.09 73,349
02/09/2015 7.1 7.1 7.0228 7.08 105,362
02/06/2015 7.14 7.14 7.04 7.1 86,927
02/05/2015 7.03 7.18 7.03 7.1 118,868
02/04/2015 7 7.08 6.98 7 141,649
02/03/2015 6.9 7.05 6.89 7.02 133,729
02/02/2015 6.85 6.9 6.84 6.89 65,804
01/30/2015 6.8 6.81 6.75 6.77 76,822
01/29/2015 6.79 6.81 6.76 6.8 56,585
01/28/2015 6.94 6.94 6.81 6.83 88,500
01/27/2015 6.87 6.881 6.83 6.86 56,580
01/26/2015 6.89 6.89 6.84 6.87 30,610
01/23/2015 6.95 6.95 6.85 6.85 88,130
01/22/2015 6.93 6.95 6.91 6.94 46,097
01/21/2015 6.95 6.96 6.89 6.91 44,637
01/20/2015 6.9 6.9 6.83 6.87 65,957
01/16/2015 6.87 6.97 6.87 6.94 59,253
01/15/2015 6.92 6.9499 6.88 6.92 59,513
01/14/2015 6.89 6.9 6.81 6.85 40,107
01/13/2015 7.01 7.07 6.95 6.97 73,453
01/12/2015 7 7.067 6.9135 6.99 125,830
01/09/2015 6.95 7.01 6.95 7.01 54,727
01/08/2015 6.85 6.9299 6.85 6.88 45,454
01/07/2015 6.77 6.82 6.75 6.82 63,067
01/06/2015 6.72 6.77 6.71 6.72 55,792
01/05/2015 6.79 6.8 6.69 6.719 49,085
01/02/2015 6.84 6.85 6.8 6.82 24,777
12/31/2014 6.82 7.54 6.77 6.86 256,315
12/30/2014 6.86 6.89 6.83 6.84 202,175
12/29/2014 6.87 7.04 6.87 6.9 181,981
12/26/2014 7.07 7.14 7.06 7.09 123,907
12/24/2014 7.07 7.13 7.02 7.13 131,519
12/23/2014 7.17 7.17 7.07 7.07 116,309
12/22/2014 7.11 7.22 7.11 7.21 125,591
12/19/2014 7.05 7.14 7.05 7.14 86,094
12/18/2014 6.97 7.02 6.86 7.02 143,844
12/17/2014 6.78 6.9 6.78 6.85 99,777
12/16/2014 6.85 6.9001 6.83 6.86 163,651
12/15/2014 6.9 6.95 6.872 6.88 91,401
12/12/2014 6.88 6.97 6.87 6.95 157,015
12/11/2014 7.03 7.03 6.93 6.939 207,765
12/10/2014 7.13 7.15 7.01 7.03 167,553
12/09/2014 7.18 7.19 7.13 7.13 119,584
12/08/2014 7.31 7.31 7.22 7.25 102,442
12/05/2014 7.36 7.36 7.29 7.32 95,453
12/04/2014 7.32 7.42 7.32 7.42 97,759
12/03/2014 7.33 7.36 7.32 7.3374 58,600
12/02/2014 7.25 7.32 7.25 7.32 76,963
12/01/2014 7.34 7.3401 7.1 7.22 179,758
11/28/2014 7.5 7.5 7.33 7.38 68,377
11/26/2014 7.48 7.54 7.48 7.54 31,330
11/25/2014 7.45 7.49 7.44 7.46 77,400
11/24/2014 7.58 7.58 7.51 7.53 76,441
11/21/2014 7.64 7.69 7.59 7.61 103,687
11/20/2014 7.53 7.58 7.5 7.58 98,894
11/19/2014 7.63 7.68 7.58 7.61 65,776
11/18/2014 7.71 7.7699 7.71 7.73 60,397
11/17/2014 7.76 7.7799 7.71 7.74 94,905
11/14/2014 7.79 7.84 7.75 7.84 63,225
11/13/2014 7.83 7.85 7.75 7.79 129,593
11/12/2014 7.82 7.84 7.8 7.83 44,336
11/11/2014 7.84 7.88 7.83 7.88 68,294
11/10/2014 7.88 7.9011 7.85 7.88 77,844
11/07/2014 7.83 7.88 7.83 7.86 64,181
11/06/2014 7.77 7.8101 7.76 7.79 35,132
11/05/2014 7.82 7.83 7.79 7.82 107,579
11/04/2014 7.81 7.87 7.81 7.86 46,965
11/03/2014 7.9 7.9 7.8 7.86 81,587
10/31/2014 7.93 7.95 7.86 7.95 82,852
10/30/2014 7.89 7.9165 7.85 7.89 44,217
10/29/2014 7.9 7.938 7.82 7.87 81,145
10/28/2014 7.94 7.94 7.9 7.94 77,193
10/27/2014 7.91 7.91 7.866 7.9 21,253
10/24/2014 7.88 7.93 7.86 7.92 33,393
10/23/2014 7.85 7.85 7.81 7.84 41,899
10/22/2014 7.85 7.86 7.79 7.82 49,247
10/21/2014 7.79 7.85 7.77 7.83 39,278
10/20/2014 7.69 7.78 7.6801 7.78 57,249
10/17/2014 7.65 7.75 7.646 7.71 43,543
10/16/2014 7.5 7.63 7.45 7.61 184,071
10/15/2014 7.6 7.64 7.47 7.6 158,569
10/14/2014 7.63 7.69 7.59 7.62 39,672
10/13/2014 7.62 7.65 7.53 7.62 87,521
10/10/2014 7.77 7.77 7.55 7.55 100,475
10/09/2014 7.86 7.93 7.78 7.85 68,147
10/08/2014 7.82 7.9 7.7599 7.9 41,575
10/07/2014 7.87 7.87 7.78 7.81 41,956
10/06/2014 7.86 7.88 7.83 7.86 74,487
10/03/2014 7.87 7.89 7.82 7.86 70,383
10/02/2014 7.93 7.93 7.82 7.89 95,081
10/01/2014 7.8 7.91 7.8 7.89 180,733
09/30/2014 7.75 7.81 7.71 7.81 127,434
09/29/2014 7.85 7.85 6.56 7.69 324,027
09/26/2014 7.86 7.93 7.81 7.92 141,918
09/25/2014 8.07 8.09 7.92 7.97 117,502
09/24/2014 8.12 8.16 8.1 8.14 55,248
09/23/2014 8.13 8.15 8.0501 8.1 67,061
09/22/2014 8.17 8.18 8.05 8.09 100,480
09/19/2014 8.37 8.37 8.18 8.24 162,387
09/18/2014 8.31 8.36 8.2831 8.33 68,987
09/17/2014 8.59 8.59 8.46 8.47 107,416
09/16/2014 8.57 8.6599 8.53 8.63 60,143
09/15/2014 8.57 8.61 8.541 8.58 155,472
09/12/2014 8.69 8.69 8.59 8.61 61,797
09/11/2014 8.76 8.77 8.64 8.71 140,878
09/10/2014 8.84 8.96 8.77 8.85 72,005
09/09/2014 8.82 8.86 8.8 8.85 54,862
09/08/2014 8.93 8.94 8.84 8.84 64,069
09/05/2014 8.96 9 8.91 8.98 48,285
09/04/2014 9.01 9.07 8.99 8.99 68,153
09/03/2014 9.01 9.0586 9.01 9.02 39,497
09/02/2014 8.98 9.004 8.96 8.98 56,350
08/29/2014 9 9.0178 8.98 8.99 64,858
08/28/2014 9.04 9.04 8.99 9.04 80,792
08/27/2014 9.02 9.07 9.02 9.06 56,054
08/26/2014 8.97 9.04 8.97 8.98 88,997
08/25/2014 8.98 9 8.95 8.99 115,330
08/22/2014 8.98 9.006 8.95 8.98 40,295
08/21/2014 8.97 9.01 8.95 8.99 42,187
08/20/2014 8.96 9.02 8.96 9 31,291
08/19/2014 9 9.0199 8.92 8.96 58,690
08/18/2014 8.95 8.9895 8.9 8.95 51,669
08/15/2014 8.99 8.99 8.88 8.91 26,626
08/14/2014 8.91 8.96 8.91 8.96 23,659
08/13/2014 8.88 8.9399 8.87 8.88 36,562
08/12/2014 8.91 8.91 8.85 8.91 40,663
08/11/2014 8.81 8.83 8.76 8.82 33,604
08/08/2014 8.82 8.82 8.75 8.8 73,115
08/07/2014 8.91 8.91 8.82 8.85 64,710
08/06/2014 8.86 8.92 8.85 8.92 47,690
08/05/2014 8.87 8.87 8.82 8.87 37,493
08/04/2014 8.87 8.91 8.85 8.91 90,041
08/01/2014 8.88 8.9193 8.85 8.9 46,177
07/31/2014 8.98 9.014 8.9 8.92 82,720
*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?