IAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.29	29.39	29.29	29.36	29.36	-0.09%	6,464
Apr 27, 2026	29.38	29.38	29.35	29.38	29.38	-0.08%	979
Apr 24, 2026	29.42	29.44	29.36	29.40	29.40	0.21%	2,213
Apr 23, 2026	29.23	29.34	29.23	29.34	29.34	-0.15%	1,349
Apr 22, 2026	29.39	29.39	29.39	29.39	29.38	0.32%	73
Apr 21, 2026	29.38	29.39	29.29	29.29	29.29	-0.78%	2,931
Apr 20, 2026	29.48	29.52	29.48	29.52	29.52	-0.14%	892
Apr 17, 2026	29.62	29.62	29.56	29.56	29.56	0.44%	2,579
Apr 16, 2026	29.41	29.43	29.41	29.43	29.43	-0.12%	4,196
Apr 15, 2026	29.47	29.47	29.47	29.47	29.47	-0.03%	-
Apr 14, 2026	29.47	29.48	29.47	29.48	29.48	0.37%	497
Apr 13, 2026	29.26	29.37	29.26	29.37	29.37	0.12%	1,403
Apr 10, 2026	29.30	29.33	29.30	29.33	29.33	0.17%	7,530
Apr 9, 2026	29.24	29.29	29.24	29.28	29.28	0.10%	968
Apr 8, 2026	29.32	29.33	29.20	29.25	29.25	1.52%	9,685
Apr 7, 2026	28.71	28.82	28.68	28.82	28.81	-0.04%	447
Apr 6, 2026	28.82	28.87	28.80	28.83	28.83	0.23%	815,703
Apr 2, 2026	28.76	28.76	28.69	28.76	28.76	-0.27%	1,855
Apr 1, 2026	28.81	28.88	28.79	28.84	28.84	0.65%	48,423
Mar 31, 2026	28.39	28.65	28.39	28.65	28.65	1.58%	28,079
Mar 30, 2026	28.28	28.29	28.13	28.21	28.21	0.16%	10,915
Mar 27, 2026	28.27	28.27	28.16	28.16	28.16	-0.46%	854
Mar 26, 2026	28.44	28.44	28.28	28.29	28.29	-1.03%	3,267
Mar 25, 2026	28.63	28.63	28.59	28.59	28.59	0.63%	183
Mar 24, 2026	28.41	28.41	28.41	28.41	28.41	-0.25%	242
Mar 23, 2026	28.36	28.57	28.36	28.48	28.48	1.19%	1,531
Mar 20, 2026	28.30	28.30	28.12	28.15	28.15	-1.50%	2,608
Mar 19, 2026	28.29	28.57	28.29	28.57	28.57	-0.12%	13,752
Mar 18, 2026	28.75	28.75	28.61	28.61	28.61	-0.80%	759
Mar 17, 2026	28.69	28.86	28.69	28.84	28.84	0.34%	7,476
Mar 16, 2026	28.73	28.74	28.70	28.74	28.74	0.79%	661
Mar 13, 2026	28.69	28.71	28.52	28.52	28.52	-0.55%	7,280
Mar 12, 2026	28.66	28.68	28.62	28.68	28.67	-0.67%	566
Mar 11, 2026	28.79	28.87	28.79	28.87	28.87	-0.03%	2,668
Mar 10, 2026	28.89	29.03	28.88	28.88	28.88	0.11%	3,853
Mar 9, 2026	28.51	28.89	28.51	28.85	28.85	0.26%	11,103
Mar 6, 2026	28.72	28.79	28.72	28.77	28.77	-0.52%	3,514
Mar 5, 2026	28.98	28.98	28.77	28.92	28.92	-0.89%	9,265
Mar 4, 2026	29.12	29.18	29.12	29.18	29.18	0.57%	2,261
Mar 3, 2026	28.84	29.02	28.72	29.01	29.01	-1.13%	9,792
Mar 2, 2026	29.32	29.35	29.31	29.35	29.35	-0.49%	1,109
Feb 27, 2026	29.49	29.49	29.46	29.49	29.49	-0.03%	480
Feb 26, 2026	29.52	29.55	29.45	29.50	29.50	-0.17%	23,257
Feb 25, 2026	29.49	29.55	29.49	29.55	29.55	0.39%	4,419
Feb 24, 2026	29.39	29.44	29.39	29.44	29.43	0.36%	2,542
Feb 23, 2026	29.47	29.47	29.33	29.33	29.33	-0.28%	10,026
Feb 20, 2026	29.44	29.44	29.36	29.41	29.41	0.24%	3,622
Feb 19, 2026	29.33	29.34	29.33	29.34	29.34	-0.06%	327
Feb 18, 2026	29.42	29.42	29.32	29.36	29.36	-0.10%	1,163
Feb 17, 2026	29.31	29.39	29.31	29.39	29.39	0.16%	12,985
Feb 13, 2026	29.27	29.35	29.27	29.34	29.34	0.10%	6,427
Feb 12, 2026	29.23	29.41	29.23	29.31	29.31	-0.24%	8,797
Feb 11, 2026	29.36	29.39	29.34	29.39	29.39	0.09%	17,685
Feb 10, 2026	29.25	29.41	29.25	29.36	29.36	0.05%	5,640
Feb 9, 2026	29.30	29.39	29.29	29.35	29.35	0.29%	5,727
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