IAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	51.67	51.74	51.64	51.70	51.70	0.23%	833,897
Oct 23, 2024	51.58	51.60	51.53	51.58	51.58	-0.12%	305,743
Oct 22, 2024	51.67	51.69	51.60	51.64	51.64	-0.06%	663,591
Oct 21, 2024	51.74	51.75	51.67	51.67	51.67	-0.50%	182,651
Oct 18, 2024	51.93	51.97	51.92	51.93	51.93	0.17%	249,637
Oct 17, 2024	51.85	51.88	51.79	51.84	51.84	-	193,392
Oct 16, 2024	51.85	51.88	51.82	51.84	51.84	0.23%	278,675
Oct 15, 2024	51.76	51.77	51.70	51.72	51.72	0.19%	424,375
Oct 14, 2024	51.55	51.62	51.54	51.62	51.62	-0.06%	170,583
Oct 11, 2024	51.56	51.65	51.54	51.65	51.65	0.10%	645,343
Oct 10, 2024	51.55	51.64	51.52	51.60	51.60	0.17%	917,359
Oct 9, 2024	51.53	51.57	51.50	51.51	51.51	-0.27%	246,383
Oct 8, 2024	51.65	51.70	51.55	51.65	51.65	0.19%	554,696
Oct 7, 2024	51.57	51.57	51.49	51.55	51.55	-0.08%	696,725
Oct 4, 2024	51.63	51.65	51.58	51.59	51.59	-0.39%	366,479
Oct 3, 2024	51.79	51.85	51.77	51.79	51.79	-0.23%	374,386
Oct 2, 2024	51.88	51.96	51.88	51.91	51.91	-0.21%	347,301
Oct 1, 2024	52.02	52.07	51.98	52.02	52.02	0.39%	327,199
Sep 30, 2024	51.89	51.89	51.80	51.82	51.82	-0.13%	399,280
Sep 27, 2024	51.83	51.89	51.82	51.89	51.89	0.09%	197,892
Sep 26, 2024	51.91	51.94	51.82	51.84	51.84	0.08%	670,201
Sep 25, 2024	51.86	51.86	51.78	51.80	51.80	-0.25%	206,349
Sep 24, 2024	51.86	51.95	51.84	51.93	51.93	0.08%	314,205
Sep 23, 2024	51.79	51.89	51.76	51.89	51.89	0.17%	380,513
Sep 20, 2024	51.82	51.88	51.79	51.80	51.80	-0.08%	2,784,496
Sep 19, 2024	51.79	51.84	51.77	51.84	51.84	0.06%	398,906
Sep 18, 2024	51.85	51.93	51.80	51.81	51.81	-0.15%	290,936
Sep 17, 2024	51.94	51.96	51.87	51.89	51.89	-0.12%	206,857
Sep 16, 2024	51.90	51.96	51.89	51.95	51.95	0.13%	253,428
Sep 13, 2024	51.90	51.92	51.85	51.88	51.88	0.15%	289,133
Sep 12, 2024	51.83	51.85	51.78	51.80	51.80	-0.07%	275,379
Sep 11, 2024	51.79	51.90	51.77	51.84	51.84	0.11%	219,713
Sep 10, 2024	51.66	51.81	51.66	51.78	51.78	0.15%	205,934
Sep 9, 2024	51.65	51.73	51.63	51.70	51.70	0.15%	385,725
Sep 6, 2024	51.61	51.77	51.59	51.62	51.62	-	284,889
Sep 5, 2024	51.61	51.64	51.56	51.62	51.62	0.02%	244,470
Sep 4, 2024	51.46	51.61	51.46	51.61	51.61	0.43%	325,887
Sep 3, 2024	51.36	51.42	51.33	51.39	51.39	0.19%	351,469
Aug 30, 2024	51.38	51.40	51.27	51.29	51.29	-0.04%	203,800
Aug 29, 2024	51.31	51.36	51.30	51.31	51.31	-0.03%	272,947
Aug 28, 2024	51.33	51.35	51.30	51.33	51.33	-0.01%	285,153
Aug 27, 2024	51.27	51.35	51.26	51.33	51.33	-0.14%	259,154
Aug 26, 2024	51.46	51.46	51.36	51.40	51.40	-0.16%	425,702
Aug 23, 2024	51.39	51.49	51.33	51.48	51.48	0.31%	272,825
Aug 22, 2024	51.38	51.41	51.28	51.32	51.32	-0.21%	221,977
Aug 21, 2024	51.43	51.47	51.35	51.43	51.43	0.06%	422,613
Aug 20, 2024	51.41	51.41	51.34	51.40	51.40	0.18%	278,718
Aug 19, 2024	51.29	51.33	51.26	51.31	51.31	0.02%	530,328
Aug 16, 2024	51.33	51.33	51.26	51.30	51.30	0.11%	250,170
Aug 15, 2024	51.24	51.27	51.18	51.25	51.25	-0.34%	387,614
Aug 14, 2024	51.43	51.44	51.34	51.42	51.42	0.10%	242,935
Aug 13, 2024	51.36	51.39	51.33	51.37	51.37	0.18%	194,680
Aug 12, 2024	51.17	51.29	51.17	51.28	51.28	0.04%	676,771
Aug 9, 2024	51.28	51.29	51.23	51.26	51.26	0.29%	288,649
Aug 8, 2024	50.99	51.12	50.99	51.11	51.11	0.08%	399,103
Aug 7, 2024	51.11	51.16	51.07	51.07	51.07	-0.56%	476,885
Aug 6, 2024	51.36	51.36	51.16	51.36	51.36	-0.04%	444,528
Aug 5, 2024	51.57	51.57	51.29	51.38	51.38	-	531,412
Aug 2, 2024	51.25	51.40	51.25	51.38	51.38	0.71%	333,346
Aug 1, 2024	51.00	51.11	50.98	51.02	51.02	0.12%	1,083,343
Jul 31, 2024	50.86	50.96	50.83	50.96	50.96	0.39%	361,987
Jul 30, 2024	50.76	50.85	50.76	50.76	50.76	0.02%	489,749
Jul 29, 2024	50.72	50.77	50.68	50.75	50.75	0.22%	382,594
Jul 26, 2024	50.65	50.65	50.59	50.64	50.64	0.38%	306,950
Jul 25, 2024	50.44	50.51	50.43	50.45	50.45	0.30%	2,553,621
Jul 24, 2024	50.42	50.47	50.30	50.30	50.30	-0.24%	2,314,430
Jul 23, 2024	50.42	50.45	50.40	50.42	50.42	0.12%	208,030
Jul 22, 2024	50.48	50.48	50.28	50.36	50.36	-0.08%	278,489
Jul 19, 2024	50.72	50.72	50.16	50.40	50.40	-0.04%	145,997
Jul 18, 2024	50.46	50.51	50.40	50.42	50.42	-	231,699
Jul 17, 2024	50.51	50.51	50.40	50.42	50.42	-0.14%	625,184
Jul 16, 2024	50.41	50.49	50.40	50.49	50.49	0.38%	303,601
Jul 15, 2024	50.29	50.35	50.27	50.30	50.30	0.02%	692,976
Jul 12, 2024	50.25	50.30	50.23	50.29	50.29	0.06%	271,014
Jul 11, 2024	50.27	50.31	50.25	50.26	50.26	0.22%	238,769
Jul 10, 2024	50.13	50.20	50.13	50.15	50.15	0.20%	276,350
Jul 9, 2024	50.03	50.08	50.02	50.05	50.05	-0.14%	772,716
Jul 8, 2024	50.13	50.15	50.08	50.12	50.12	0.04%	384,972
Jul 5, 2024	50.04	50.11	50.00	50.10	50.10	0.12%	174,126
Jul 3, 2024	49.94	50.04	49.91	50.04	50.04	0.32%	336,200
Jul 2, 2024	49.88	49.92	49.83	49.88	49.88	0.22%	322,823
Jul 1, 2024	49.80	49.84	49.75	49.77	49.77	-0.30%	242,201
Jun 28, 2024	50.01	50.02	49.90	49.92	49.92	-0.12%	244,387
Jun 27, 2024	49.97	50.03	49.96	49.98	49.98	0.10%	281,285
Jun 26, 2024	49.97	49.99	49.93	49.93	49.93	-0.36%	506,895
Jun 25, 2024	50.06	50.12	50.05	50.11	50.11	0.04%	207,865
Jun 24, 2024	50.09	50.10	50.04	50.09	50.09	-	402,603
Jun 21, 2024	50.10	50.11	50.05	50.09	50.09	0.02%	803,578
Jun 20, 2024	50.01	50.09	50.00	50.08	50.08	-0.06%	565,131
Jun 18, 2024	50.07	50.14	50.07	50.11	50.11	0.20%	214,276
Jun 17, 2024	49.97	50.03	49.97	50.01	50.01	-0.18%	185,683
Jun 14, 2024	50.05	50.13	50.05	50.10	50.10	0.22%	384,425
Jun 13, 2024	49.87	49.99	49.84	49.99	49.99	0.30%	230,518
Jun 12, 2024	49.88	49.94	48.70	49.84	49.84	0.26%	241,802
Jun 11, 2024	49.62	49.73	49.60	49.71	49.71	0.20%	299,096
Jun 10, 2024	49.61	49.63	49.58	49.61	49.61	-0.24%	268,628
Jun 7, 2024	49.77	49.77	49.71	49.73	49.73	-0.40%	874,150
Jun 6, 2024	49.86	49.96	49.85	49.93	49.93	-0.10%	262,794
Jun 5, 2024	49.91	49.99	49.85	49.98	49.98	0.24%	546,914
Jun 4, 2024	49.84	49.88	49.81	49.86	49.86	0.18%	242,073