IAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2025	49.72	49.77	49.68	49.75	49.75	-0.14%	256,326
Jan 7, 2025	49.89	49.92	49.81	49.82	49.82	-0.28%	282,101
Jan 6, 2025	49.99	50.00	49.86	49.96	49.96	-0.02%	370,001
Jan 3, 2025	50.06	50.08	49.97	49.97	49.97	0.02%	391,675
Jan 2, 2025	50.01	50.06	49.94	49.96	49.96	0.08%	400,708
Dec 31, 2024	50.00	50.04	49.92	49.92	49.92	-0.08%	550,066
Dec 30, 2024	49.93	49.99	49.92	49.96	49.96	0.18%	682,000
Dec 27, 2024	49.93	49.96	49.87	49.87	49.87	-0.34%	392,142
Dec 26, 2024	49.95	50.05	49.92	50.04	50.04	0.06%	690,496
Dec 24, 2024	49.96	50.01	49.93	50.01	50.01	0.12%	643,494
Dec 23, 2024	50.00	50.00	49.90	49.95	49.95	-0.16%	1,137,764
Dec 20, 2024	50.02	50.06	50.01	50.03	50.03	0.18%	1,548,912
Dec 19, 2024	49.95	49.98	49.76	49.94	49.94	0.14%	881,564
Dec 18, 2024	50.05	50.11	49.86	49.87	49.87	-4.54%	729,925
Dec 17, 2024	52.26	52.31	52.24	52.24	50.10	-0.10%	415,261
Dec 16, 2024	52.30	52.34	52.24	52.29	50.14	0.10%	366,526
Dec 13, 2024	52.31	52.33	52.22	52.24	50.10	-0.04%	307,779
Dec 12, 2024	52.39	52.40	52.24	52.26	50.12	-0.31%	292,889
Dec 11, 2024	52.53	52.54	52.40	52.42	50.27	-0.02%	308,071
Dec 10, 2024	52.44	52.48	52.41	52.43	50.28	-0.04%	409,134
Dec 9, 2024	52.49	52.49	52.43	52.45	50.30	-	387,371
Dec 6, 2024	52.48	52.49	52.39	52.45	50.30	0.08%	351,127
Dec 5, 2024	52.36	52.43	52.34	52.41	50.26	-0.10%	485,329
Dec 4, 2024	52.33	52.49	52.33	52.46	50.31	0.27%	335,969
Dec 3, 2024	52.36	52.38	52.31	52.32	50.17	-0.08%	968,611
Dec 2, 2024	52.70	52.70	52.27	52.36	50.21	0.15%	706,561
Nov 29, 2024	52.24	52.32	52.22	52.28	50.13	0.46%	135,342
Nov 27, 2024	52.06	52.09	52.02	52.04	49.90	0.12%	270,618
Nov 26, 2024	51.96	51.99	51.93	51.98	49.85	-0.08%	309,479
Nov 25, 2024	52.00	52.04	51.97	52.02	49.89	0.31%	438,005
Nov 22, 2024	51.83	52.03	51.80	51.86	49.73	0.29%	380,636
Nov 21, 2024	51.73	51.78	51.71	51.71	49.59	0.12%	522,430
Nov 20, 2024	51.62	51.71	51.62	51.65	49.53	-0.14%	322,918
Nov 19, 2024	51.69	51.78	51.69	51.72	49.60	-0.04%	290,175
Nov 18, 2024	51.64	51.75	51.63	51.74	49.62	-0.11%	268,086
Nov 15, 2024	51.74	51.83	51.68	51.80	49.67	0.04%	798,826
Nov 14, 2024	51.74	51.80	51.70	51.78	49.65	0.30%	727,180
Nov 13, 2024	51.77	51.80	51.61	51.62	49.50	-0.05%	321,873
Nov 12, 2024	51.75	51.78	51.61	51.65	49.53	-0.24%	286,730
Nov 11, 2024	51.74	51.79	51.72	51.77	49.65	0.15%	338,483
Nov 8, 2024	51.61	51.71	51.59	51.69	49.57	0.09%	315,075
Nov 7, 2024	51.57	51.65	51.55	51.65	49.53	0.35%	370,989
Nov 6, 2024	51.40	51.54	51.32	51.47	49.35	-0.38%	351,085
Nov 5, 2024	51.60	51.66	51.51	51.66	49.54	0.12%	248,084
Nov 4, 2024	51.63	51.66	51.58	51.60	49.48	0.16%	288,357
Nov 1, 2024	51.62	51.66	51.51	51.52	49.41	-0.10%	603,745
Oct 31, 2024	51.51	51.60	51.45	51.57	49.45	0.08%	679,400
Oct 30, 2024	51.69	51.75	51.50	51.53	49.42	-0.27%	453,726
Oct 29, 2024	51.60	51.68	51.59	51.67	49.55	-0.10%	313,099
Oct 28, 2024	51.75	51.77	51.69	51.72	49.60	0.15%	407,077
Oct 25, 2024	51.75	51.75	51.64	51.64	49.52	-0.12%	363,711
Oct 24, 2024	51.67	51.74	51.64	51.70	49.58	0.23%	833,897
Oct 23, 2024	51.58	51.60	51.53	51.58	49.46	-0.12%	305,743
Oct 22, 2024	51.67	51.69	51.60	51.64	49.52	-0.06%	663,591
Oct 21, 2024	51.74	51.75	51.67	51.67	49.55	-0.50%	182,651
Oct 18, 2024	51.93	51.97	51.92	51.93	49.80	0.17%	249,637
Oct 17, 2024	51.85	51.88	51.79	51.84	49.71	-	193,392
Oct 16, 2024	51.85	51.88	51.82	51.84	49.71	0.23%	278,675
Oct 15, 2024	51.76	51.77	51.70	51.72	49.60	0.19%	424,375
Oct 14, 2024	51.55	51.62	51.54	51.62	49.50	-0.06%	170,583
Oct 11, 2024	51.56	51.65	51.54	51.65	49.53	0.10%	645,343
Oct 10, 2024	51.55	51.64	51.52	51.60	49.48	0.17%	917,359
Oct 9, 2024	51.53	51.57	51.50	51.51	49.40	-0.27%	246,383
Oct 8, 2024	51.65	51.70	51.55	51.65	49.53	0.19%	554,696
Oct 7, 2024	51.57	51.57	51.49	51.55	49.43	-0.08%	696,725
Oct 4, 2024	51.63	51.65	51.58	51.59	49.47	-0.39%	366,479
Oct 3, 2024	51.79	51.85	51.77	51.79	49.66	-0.23%	374,386
Oct 2, 2024	51.88	51.96	51.88	51.91	49.78	-0.21%	347,301
Oct 1, 2024	52.02	52.07	51.98	52.02	49.89	0.39%	327,199
Sep 30, 2024	51.89	51.89	51.80	51.82	49.69	-0.13%	399,280
Sep 27, 2024	51.83	51.89	51.82	51.89	49.76	0.09%	197,892
Sep 26, 2024	51.91	51.94	51.82	51.84	49.71	0.08%	670,201
Sep 25, 2024	51.86	51.86	51.78	51.80	49.67	-0.25%	206,349
Sep 24, 2024	51.86	51.95	51.84	51.93	49.80	0.08%	314,205
Sep 23, 2024	51.79	51.89	51.76	51.89	49.76	0.17%	380,513
Sep 20, 2024	51.82	51.88	51.79	51.80	49.67	-0.08%	2,784,496
Sep 19, 2024	51.79	51.84	51.77	51.84	49.71	0.06%	398,906
Sep 18, 2024	51.85	51.93	51.80	51.81	49.68	-0.15%	290,936
Sep 17, 2024	51.94	51.96	51.87	51.89	49.76	-0.12%	206,857
Sep 16, 2024	51.90	51.96	51.89	51.95	49.82	0.13%	253,428
Sep 13, 2024	51.90	51.92	51.85	51.88	49.75	0.15%	289,133
Sep 12, 2024	51.83	51.85	51.78	51.80	49.67	-0.07%	275,379
Sep 11, 2024	51.79	51.90	51.77	51.84	49.71	0.11%	219,713
Sep 10, 2024	51.66	51.81	51.66	51.78	49.66	0.15%	205,934
Sep 9, 2024	51.65	51.73	51.63	51.70	49.58	0.15%	385,725
Sep 6, 2024	51.61	51.77	51.59	51.62	49.50	-	284,889
Sep 5, 2024	51.61	51.64	51.56	51.62	49.50	0.02%	244,470
Sep 4, 2024	51.46	51.61	51.46	51.61	49.49	0.43%	325,887
Sep 3, 2024	51.36	51.42	51.33	51.39	49.28	0.19%	351,469
Aug 30, 2024	51.38	51.40	51.27	51.29	49.19	-0.04%	203,800
Aug 29, 2024	51.31	51.36	51.30	51.31	49.20	-0.03%	272,947
Aug 28, 2024	51.33	51.35	51.30	51.33	49.22	-0.01%	285,153
Aug 27, 2024	51.27	51.35	51.26	51.33	49.22	-0.14%	259,154
Aug 26, 2024	51.46	51.46	51.36	51.40	49.29	-0.16%	425,702
Aug 23, 2024	51.39	51.49	51.33	51.48	49.37	0.31%	272,825
Aug 22, 2024	51.38	51.41	51.28	51.32	49.21	-0.21%	221,977
Aug 21, 2024	51.43	51.47	51.35	51.43	49.32	0.06%	422,613
Aug 20, 2024	51.41	51.41	51.34	51.40	49.29	0.18%	278,718
Aug 19, 2024	51.29	51.33	51.26	51.31	49.20	0.02%	530,328
Aug 16, 2024	51.33	51.33	51.26	51.30	49.19	0.11%	250,170