IAC: IAC/InterActiveCorp

As of Friday, January 17th, 2025

$ 42.30

-0.55 -1.28%

Open: 43.57
High: 43.70
Low: 42.13
Volume: 731,827
Previous Close on Thursday, January 16th, 2025

$ 42.85

+0.25 +0.59%

Open: 42.36
High: 43.14
Low: 42.25
Volume: 793,844

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 43.57 43.70 42.13 42.30 731,827 -0.55 -1.28
2025-01-16 42.36 43.14 42.25 42.85 793,844 +0.25 +0.59
2025-01-15 42.81 43.04 41.95 42.60 649,609 +0.95 +2.28
2025-01-14 41.56 42.09 39.61 41.65 1,198,005 +0.16 +0.39
2025-01-13 40.63 41.69 40.07 41.49 833,525 +0.28 +0.68
2025-01-10 41.05 41.87 40.75 41.21 673,913 -0.48 -1.15
2025-01-08 42.41 42.55 41.64 41.69 679,731 -1.17 -2.73
2025-01-07 43.70 44.08 42.56 42.86 445,982 -0.71 -1.63
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 43.70
On 2025-01-17		 39.61
On 2025-01-14		 1.09 2.64 41.69
On 2025-01-13		 41.69
On 2025-01-13		 0.00 42.18
10D 44.48
On 2025-01-06		 39.61
On 2025-01-14		 -0.31 -0.73 44.48
On 2025-01-06		 39.61
On 2025-01-14		 -10.95 42.35
20D 44.53
On 2024-12-18		 39.61
On 2025-01-14		 -1.81 -4.10 44.53
On 2024-12-18		 39.61
On 2025-01-14		 -11.05 42.49
WTD 43.70
On 2025-01-17		 39.61
On 2025-01-14		 1.09 2.64 41.69
On 2025-01-13		 41.69
On 2025-01-13		 0.00 42.18
MTD 44.48
On 2025-01-06		 39.61
On 2025-01-14		 -0.84 -1.95 44.48
On 2025-01-06		 39.61
On 2025-01-14		 -10.95 42.37
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
IAC

IAC/InterActiveCorp

42.30 -0.55 -1.28 731,827