IAGG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 50.23 | 50.32 | 50.16 | 50.32 | -0.11 | -0.22% | 1,079,912 |
| Feb 28, 2025 | 50.37 | 50.43 | 50.36 | 50.43 | 0.10 | 0.20% | 389,500 |
| Feb 27, 2025 | 50.29 | 50.35 | 50.29 | 50.33 | -0.04 | -0.08% | 270,412 |
| Feb 26, 2025 | 50.34 | 50.40 | 50.31 | 50.37 | 0.06 | 0.12% | 651,900 |
| Feb 25, 2025 | 50.28 | 50.32 | 50.28 | 50.31 | 0.17 | 0.34% | 466,600 |
| Feb 24, 2025 | 50.16 | 50.23 | 50.14 | 50.14 | -0.07 | -0.14% | 600,845 |
| Feb 21, 2025 | 50.13 | 50.23 | 50.12 | 50.21 | 0.14 | 0.28% | 241,100 |
| Feb 20, 2025 | 50.06 | 50.09 | 50.05 | 50.07 | 0.03 | 0.06% | 377,000 |
| Feb 19, 2025 | 50.04 | 50.06 | 50.00 | 50.04 | -0.06 | -0.12% | 604,420 |
| Feb 18, 2025 | 50.21 | 50.26 | 50.09 | 50.10 | -0.15 | -0.30% | 572,400 |
| Feb 14, 2025 | 50.30 | 50.34 | 50.25 | 50.25 | -0.10 | -0.20% | 959,600 |
| Feb 13, 2025 | 50.29 | 50.36 | 50.28 | 50.35 | 0.21 | 0.42% | 324,829 |
| Feb 12, 2025 | 50.14 | 50.17 | 50.09 | 50.14 | -0.11 | -0.22% | 422,800 |
| Feb 11, 2025 | 50.27 | 50.28 | 50.21 | 50.25 | -0.11 | -0.22% | 473,800 |
| Feb 10, 2025 | 50.40 | 50.42 | 50.35 | 50.36 | 0.02 | 0.04% | 409,850 |
| Feb 7, 2025 | 50.34 | 50.37 | 50.28 | 50.34 | -0.06 | -0.12% | 379,600 |
| Feb 6, 2025 | 50.42 | 50.44 | 50.38 | 50.40 | -0.01 | -0.02% | 488,900 |
| Feb 5, 2025 | 50.40 | 50.45 | 50.40 | 50.41 | 0.07 | 0.14% | 1,660,500 |
| Feb 4, 2025 | 50.23 | 50.34 | 50.23 | 50.34 | 0.04 | 0.08% | 403,400 |
| Feb 3, 2025 | 50.34 | 50.39 | 50.26 | 50.30 | 0.16 | 0.32% | 896,300 |
| Jan 31, 2025 | 50.18 | 50.22 | 50.11 | 50.14 | 0.04 | 0.08% | 375,002 |
| Jan 30, 2025 | 50.08 | 50.12 | 50.06 | 50.10 | 0.13 | 0.26% | 278,700 |
| Jan 29, 2025 | 50.03 | 50.04 | 49.91 | 49.97 | 0.00 | 0.00% | 288,700 |
| Jan 28, 2025 | 49.93 | 50.00 | 49.92 | 49.97 | -0.02 | -0.04% | 492,700 |
| Jan 27, 2025 | 50.02 | 50.03 | 49.96 | 49.99 | 0.05 | 0.10% | 570,920 |
| Jan 24, 2025 | 49.88 | 49.94 | 49.86 | 49.94 | 0.06 | 0.12% | 380,100 |
| Jan 23, 2025 | 49.87 | 49.91 | 49.85 | 49.88 | -0.07 | -0.14% | 455,636 |
| Jan 22, 2025 | 50.00 | 50.03 | 49.92 | 49.95 | -0.07 | -0.14% | 685,923 |
| Jan 21, 2025 | 49.99 | 50.03 | 49.96 | 50.02 | 0.15 | 0.30% | 829,400 |
| Jan 17, 2025 | 49.85 | 49.88 | 49.81 | 49.87 | 0.10 | 0.20% | 830,826 |
| Jan 16, 2025 | 49.68 | 49.79 | 49.64 | 49.77 | 0.08 | 0.16% | 514,529 |
| Jan 15, 2025 | 49.69 | 49.74 | 49.58 | 49.69 | 0.27 | 0.55% | 785,439 |
| Jan 14, 2025 | 49.48 | 49.48 | 49.41 | 49.42 | -0.09 | -0.18% | 401,334 |
| Jan 13, 2025 | 49.55 | 49.59 | 49.50 | 49.51 | -0.03 | -0.06% | 465,300 |
| Jan 10, 2025 | 49.60 | 49.62 | 49.54 | 49.54 | -0.21 | -0.42% | 589,709 |
| Jan 8, 2025 | 49.72 | 49.77 | 49.68 | 49.75 | -0.07 | -0.14% | 256,326 |
| Jan 7, 2025 | 49.89 | 49.92 | 49.81 | 49.82 | -0.14 | -0.28% | 282,101 |
| Jan 6, 2025 | 49.99 | 49.99 | 49.86 | 49.96 | -0.01 | -0.02% | 370,001 |
| Jan 3, 2025 | 50.06 | 50.08 | 49.97 | 49.97 | 0.01 | 0.02% | 391,700 |
| Jan 2, 2025 | 50.01 | 50.06 | 49.94 | 49.96 | 0.04 | 0.08% | 400,708 |
| Dec 31, 2024 | 50.00 | 50.04 | 49.92 | 49.92 | -0.04 | -0.08% | 550,100 |
| Dec 30, 2024 | 49.93 | 49.99 | 49.92 | 49.96 | 0.09 | 0.18% | 682,000 |
| Dec 27, 2024 | 49.93 | 49.96 | 49.87 | 49.87 | -0.17 | -0.34% | 392,142 |
| Dec 26, 2024 | 49.95 | 50.05 | 49.92 | 50.04 | 0.03 | 0.06% | 690,500 |
| Dec 24, 2024 | 49.96 | 50.01 | 49.93 | 50.01 | 0.06 | 0.12% | 643,500 |
| Dec 23, 2024 | 50.00 | 50.00 | 49.90 | 49.95 | -0.08 | -0.16% | 1,137,800 |
| Dec 20, 2024 | 50.02 | 50.06 | 50.01 | 50.03 | 0.09 | 0.18% | 1,548,912 |
| Dec 19, 2024 | 49.95 | 49.98 | 49.76 | 49.94 | 0.07 | 0.14% | 881,600 |
| Dec 18, 2024 | 50.05 | 50.11 | 49.86 | 49.87 | -2.37 | -4.54% | 729,925 |
| Dec 17, 2024 | 52.26 | 52.31 | 52.24 | 52.24 | -0.05 | -0.10% | 415,300 |