IAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	51.02	51.07	50.98	51.02	51.02	-	553,428
Jun 18, 2025	51.02	51.14	50.98	51.02	51.02	0.16%	1,036,400
Jun 17, 2025	50.95	50.96	50.90	50.94	50.94	0.06%	944,288
Jun 16, 2025	50.92	50.99	50.89	50.91	50.91	0.04%	646,322
Jun 13, 2025	50.96	50.97	50.85	50.89	50.89	-0.31%	509,977
Jun 12, 2025	51.02	51.09	51.01	51.05	51.05	0.16%	767,269
Jun 11, 2025	50.93	50.97	50.91	50.97	50.97	0.10%	2,020,294
Jun 10, 2025	50.93	50.95	50.90	50.92	50.92	0.14%	594,253
Jun 9, 2025	50.78	50.87	50.78	50.85	50.85	0.16%	673,665
Jun 6, 2025	50.81	50.81	50.74	50.77	50.77	-0.02%	742,100
Jun 5, 2025	50.81	50.83	50.73	50.78	50.78	-0.24%	871,010
Jun 4, 2025	50.83	50.93	50.81	50.90	50.90	0.10%	967,762
Jun 3, 2025	50.88	50.90	50.82	50.85	50.85	0.06%	807,189
Jun 2, 2025	50.76	50.82	50.75	50.82	50.82	-0.08%	1,852,624
May 30, 2025	50.79	50.87	50.78	50.86	50.86	0.08%	953,055
May 29, 2025	50.79	50.87	50.77	50.82	50.82	0.16%	1,744,007
May 28, 2025	50.71	50.78	50.69	50.74	50.74	-0.04%	1,834,022
May 27, 2025	50.72	50.78	50.70	50.76	50.76	0.26%	2,001,460
May 23, 2025	50.64	50.66	50.54	50.63	50.63	0.28%	2,942,229
May 22, 2025	50.43	50.49	50.39	50.49	50.49	0.14%	1,978,027
May 21, 2025	50.56	50.56	50.39	50.42	50.42	-0.32%	6,789,644
May 20, 2025	50.61	50.64	50.55	50.58	50.58	-0.22%	42,896,892
May 19, 2025	50.59	50.70	50.58	50.69	50.69	0.16%	217,370
May 16, 2025	50.65	50.67	50.56	50.61	50.61	0.04%	466,969
May 15, 2025	50.51	50.60	50.51	50.59	50.59	0.40%	445,671
May 14, 2025	50.45	50.47	50.37	50.39	50.39	-0.26%	360,093
May 13, 2025	50.54	50.54	50.48	50.52	50.52	-	649,757
May 12, 2025	50.52	50.54	50.48	50.52	50.52	-0.32%	584,310
May 9, 2025	50.68	50.71	50.66	50.68	50.68	0.14%	382,732
May 8, 2025	50.78	50.78	50.60	50.61	50.61	-0.33%	628,569
May 7, 2025	50.74	50.84	50.74	50.78	50.78	0.12%	706,044
May 6, 2025	50.62	50.72	50.61	50.72	50.72	0.10%	499,073
May 5, 2025	50.68	50.70	50.63	50.67	50.67	0.02%	417,716
May 2, 2025	50.71	50.75	50.63	50.66	50.66	-0.16%	860,026
May 1, 2025	50.84	50.84	50.68	50.74	50.74	-0.16%	1,960,167
Apr 30, 2025	50.73	50.85	50.72	50.82	50.82	0.20%	3,866,646
Apr 29, 2025	50.63	50.72	50.63	50.72	50.72	0.12%	755,066
Apr 28, 2025	50.62	50.67	50.60	50.66	50.66	-0.04%	542,671
Apr 25, 2025	50.66	50.71	50.65	50.68	50.68	-0.06%	743,830
Apr 24, 2025	50.65	50.72	50.64	50.71	50.71	0.32%	619,064
Apr 23, 2025	50.63	50.66	50.49	50.55	50.55	-0.06%	539,243
Apr 22, 2025	50.59	50.60	50.54	50.58	50.58	0.18%	1,050,047
Apr 21, 2025	50.47	50.59	50.43	50.49	50.49	-0.08%	493,913
Apr 17, 2025	50.56	50.58	50.51	50.53	50.53	0.08%	773,271
Apr 16, 2025	50.46	50.51	50.43	50.49	50.49	0.24%	628,258
Apr 15, 2025	50.32	50.40	50.31	50.37	50.37	-0.04%	573,519
Apr 14, 2025	50.25	50.41	50.25	50.39	50.39	0.28%	611,611
Apr 11, 2025	50.25	50.30	50.16	50.25	50.25	0.10%	1,485,753
Apr 10, 2025	50.26	50.40	49.95	50.20	50.20	0.06%	690,369
Apr 9, 2025	50.22	50.60	49.95	50.17	50.17	-0.04%	1,062,556