Historical Stock Price
ETFs Holding IAC »    IAC Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
11/06/2019 $203.45 $215.39 $202.51 $212.59 2.07M
11/07/2019 $223.57 $228.61 $216.74 $220.74 1.93M
11/08/2019 $220.50 $222.84 $216.83 $219.95 846.50K
11/11/2019 $219.09 $221.30 $218.42 $220.23 621.50K
11/12/2019 $218.99 $220.92 $216.48 $218.44 592.00K
IAC/InterActiveCorp is a media and Internet company. Co. has majority ownership of both Match Group, Inc. (Match Group or MTCH), which includes Tinder, Match, PlentyOfFish and OkCupid, and ANGI Homeservices Inc. (ANGI Homeservices or ANGI), which includes HomeAdvisor, Angie's List and Handy, and also operates Vimeo, Dotdash and The Daily Beast, among many other online businesses. Co.'s operating segments are MTCH, ANGI, Vimeo, Dotdash and Applications, which are also reportable segments, and within its Emerging & Other reportable segment, Ask Media Group, BlueCrew, The Daily Beast, College Humor Media and IAC Films.
IAC historical stock prices picture
IAC/InterActiveCorp (IAC) has the following price history information. Looking back at IAC historical stock prices for the last five trading days, on November 06, 2019, IAC opened at $203.45, traded as high as $215.39 and as low as $202.51, and closed at $212.59. Trading volume was a total of 2.07M shares. On November 07, 2019, IAC opened at $223.57, traded as high as $228.61 and as low as $216.74, and closed at $220.74. Trading volume was a total of 1.93M shares. On November 08, 2019, IAC opened at $220.50, traded as high as $222.84 and as low as $216.83, and closed at $219.95. Trading volume was a total of 846.50K shares. On November 11, 2019, IAC opened at $219.09, traded as high as $221.30 and as low as $218.42, and closed at $220.23. Trading volume was a total of 621.50K shares. On November 12, 2019, IAC opened at $218.99, traded as high as $220.92 and as low as $216.48, and closed at $218.44. Trading volume was a total of 592.00K shares.

IAC Historical Stock Prices By Date:

IAC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into IAC/InterActiveCorp shares, starting with a $10,000 purchase of IAC, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 11/13/2009
End date: 11/12/2019
Start price/share: $19.62
End price/share: $218.44
Starting shares: 509.68
Ending shares: 549.55
Dividends reinvested/share: $4.32
Total return: 1,100.44%
Average Annual Total Return: 28.20%
Starting investment: $10,000.00
Ending investment: $119,998.51
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 11/13/2009
End date: 11/12/2019
Start price/share: $19.62
End price/share: $218.44
Dividends collected/share: $4.32
Total return: 1,035.37%
Average Annual Total Return: 27.49%
Starting investment: $10,000.00
Ending investment: $113,514.20
Years: 10.00
Date Close
11/06/2019$212.59
11/07/2019$220.74
11/08/2019$219.95
11/11/2019$220.23
11/12/2019$218.44
IAC is categorized under the Technology sector; below are some other companies in the same sector:

IACI Historical Stock Prices
IBM Historical Stock Prices
ICGE Historical Stock Prices
ICLD Historical Stock Prices
ICS Historical Stock Prices
IDC Historical Stock Prices
IDN Historical Stock Prices
IDSY Historical Stock Prices
IDT Historical Stock Prices
IDTI Historical Stock Prices

Also explore: IAC shares outstanding history

IAC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.