IAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	27.62	27.68	27.62	27.68	27.68	0.30%	3,309
Nov 21, 2025	27.55	27.68	27.53	27.60	27.60	0.54%	13,657
Nov 20, 2025	27.71	27.76	27.42	27.45	27.45	-0.56%	29,792
Nov 19, 2025	27.65	27.65	27.56	27.60	27.60	-0.18%	4,842
Nov 18, 2025	27.59	27.70	27.53	27.65	27.65	-0.50%	12,935
Nov 17, 2025	27.91	27.91	27.78	27.79	27.79	-0.88%	1,886
Nov 14, 2025	28.04	28.05	27.99	28.04	28.04	-0.11%	793
Nov 13, 2025	28.13	28.13	28.04	28.07	28.07	-0.39%	2,150
Nov 12, 2025	28.17	28.25	28.16	28.18	28.18	0.20%	7,334
Nov 11, 2025	28.06	28.15	28.06	28.12	28.12	0.30%	10,492
Nov 10, 2025	27.94	28.04	27.94	28.04	28.04	0.50%	6,017
Nov 7, 2025	27.82	27.90	27.82	27.90	27.90	0.20%	2,348
Nov 6, 2025	27.77	27.84	27.77	27.84	27.84	-0.13%	15,232
Nov 5, 2025	27.82	27.88	27.80	27.88	27.88	0.44%	10,718
Nov 4, 2025	27.72	27.78	27.72	27.76	27.76	-0.65%	2,065
Nov 3, 2025	27.90	27.95	27.90	27.94	27.94	-	19,472
Oct 31, 2025	27.94	27.98	27.85	27.94	27.94	-	6,880
Oct 30, 2025	28.00	28.06	27.94	27.94	27.94	-0.32%	61,153
Oct 29, 2025	28.06	28.16	27.95	28.03	28.03	-0.34%	14,960
Oct 28, 2025	28.11	28.17	28.11	28.13	28.13	-	2,003
Oct 27, 2025	28.06	28.16	28.06	28.13	28.13	0.42%	28,635
Oct 24, 2025	28.10	28.10	28.00	28.01	28.01	-0.08%	2,659
Oct 23, 2025	28.00	28.04	28.00	28.03	28.03	0.33%	1,260
Oct 22, 2025	28.01	28.01	27.90	27.94	27.94	-0.20%	94,472
Oct 21, 2025	27.99	28.08	27.97	27.99	27.99	-0.42%	4,280
Oct 20, 2025	28.02	28.13	28.02	28.11	28.11	0.36%	8,234
Oct 17, 2025	27.94	28.01	27.92	28.01	28.01	0.23%	7,590
Oct 16, 2025	27.87	28.00	27.87	27.95	27.95	0.33%	2,107
Oct 15, 2025	27.92	27.92	27.80	27.86	27.86	0.04%	10,885
Oct 14, 2025	27.70	27.87	27.70	27.84	27.84	0.48%	2,360
Oct 13, 2025	27.72	27.72	27.71	27.71	27.71	0.26%	1,538
Oct 10, 2025	27.85	27.85	27.63	27.64	27.64	-1.15%	10,553
Oct 9, 2025	27.99	28.02	27.86	27.96	27.96	-0.36%	15,516
Oct 8, 2025	28.04	28.07	27.96	28.06	28.06	0.18%	3,202
Oct 7, 2025	28.00	28.14	27.96	28.01	28.01	-0.30%	2,879