IAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	29.19	29.30	29.19	29.26	29.26	0.76%	98,822
Feb 5, 2026	29.02	29.11	29.02	29.04	29.04	-0.48%	6,866
Feb 4, 2026	29.20	29.20	29.11	29.18	29.18	0.09%	10,926
Feb 3, 2026	29.15	29.18	29.05	29.15	29.15	0.07%	20,174
Feb 2, 2026	29.09	29.13	28.98	29.13	29.13	0.19%	18,291
Jan 30, 2026	29.06	29.08	29.00	29.08	29.08	-0.27%	63,369
Jan 29, 2026	29.18	29.18	29.10	29.16	29.16	0.14%	2,821
Jan 28, 2026	29.13	29.14	29.04	29.12	29.12	-0.26%	5,766
Jan 27, 2026	29.22	29.22	29.18	29.20	29.20	0.40%	708
Jan 26, 2026	29.06	29.10	29.05	29.08	29.08	0.18%	1,454
Jan 23, 2026	29.03	29.03	29.03	29.03	29.03	0.22%	175
Jan 22, 2026	28.94	28.99	28.92	28.96	28.96	0.17%	37,749
Jan 21, 2026	28.79	28.92	28.73	28.92	28.92	0.47%	10,808
Jan 20, 2026	28.76	28.87	28.76	28.78	28.78	-0.67%	2,870
Jan 16, 2026	28.94	28.98	28.93	28.97	28.97	0.14%	6,722
Jan 15, 2026	28.92	28.95	28.92	28.93	28.93	0.09%	2,855
Jan 14, 2026	28.88	28.95	28.87	28.91	28.91	0.10%	18,406
Jan 13, 2026	28.89	28.89	28.86	28.88	28.88	-0.17%	2,934
Jan 12, 2026	28.88	28.93	28.88	28.93	28.93	0.19%	1,175
Jan 9, 2026	28.80	28.90	28.77	28.87	28.87	0.40%	9,501
Jan 8, 2026	28.70	28.80	28.70	28.76	28.76	-0.01%	7,029
Jan 7, 2026	28.80	28.80	28.73	28.76	28.76	-0.03%	5,109
Jan 6, 2026	28.80	28.81	28.77	28.77	28.77	-0.07%	3,453
Jan 5, 2026	28.66	28.79	28.66	28.79	28.79	0.63%	4,672
Jan 2, 2026	28.63	28.63	28.57	28.61	28.61	0.53%	30,382
Dec 31, 2025	28.50	28.54	28.46	28.46	28.46	-0.56%	66,346
Dec 30, 2025	28.58	28.66	28.58	28.62	28.62	0.10%	30,729
Dec 29, 2025	28.52	28.59	28.48	28.59	28.59	0.09%	11,777
Dec 26, 2025	28.53	28.56	28.52	28.56	28.56	0.08%	2,240
Dec 24, 2025	28.53	28.54	28.53	28.54	28.54	0.04%	177
Dec 23, 2025	28.50	28.57	28.49	28.53	28.53	0.45%	2,604
Dec 22, 2025	28.38	28.43	28.38	28.40	28.40	-0.18%	11,470
Dec 19, 2025	28.41	28.45	28.41	28.45	28.45	0.35%	3,198
Dec 18, 2025	28.32	28.35	28.27	28.35	28.35	0.50%	5,179
Dec 17, 2025	28.30	28.30	28.18	28.21	28.21	-0.25%	13,530
Dec 16, 2025	28.31	28.35	28.24	28.28	28.28	-0.53%	8,466
Dec 15, 2025	28.39	28.43	28.29	28.43	28.43	0.60%	2,284
Dec 12, 2025	28.39	28.39	28.26	28.26	28.26	-0.35%	6,699
Dec 11, 2025	28.36	28.39	28.33	28.36	28.36	0.23%	2,590
Dec 10, 2025	28.10	28.29	28.10	28.29	28.29	0.76%	1,248
Dec 9, 2025	28.11	28.17	28.08	28.08	28.08	-0.11%	15,078
Dec 8, 2025	28.15	28.19	28.08	28.11	28.11	-0.11%	7,254
Dec 5, 2025	28.22	28.22	28.14	28.14	28.14	-0.16%	9,843
Dec 4, 2025	28.21	28.22	28.17	28.19	28.18	0.02%	3,219
Dec 3, 2025	28.14	28.18	28.10	28.18	28.18	0.40%	2,518
Dec 2, 2025	28.11	28.11	27.99	28.07	28.07	0.06%	10,699
Dec 1, 2025	28.08	28.10	28.05	28.05	28.05	-0.04%	16,258
Nov 28, 2025	28.00	28.06	28.00	28.06	28.06	0.16%	188
Nov 26, 2025	27.95	28.04	27.94	28.01	28.01	0.64%	2,770
Nov 25, 2025	27.84	27.84	27.83	27.84	27.84	0.57%	984