IAGG Historical Intraday Prices

One-Minute OHLCV Data From August 12, 2022.

  1. BATS
  2. >
  3. IAGG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1660305960$50.95$50.95$50.95$50.9545,000$50.95
1660311000$51.06$51.06$51.06$51.062,124$51.06006
1660311060$51.09$51.09$51.09$51.09400$51.065175
1660311420$51.088$51.088$51.088$51.088700$51.069801
1660311600$51.08$51.08$51.0712$51.0712580$51.070709
1660311900$51.0511$51.0511$51.0511$51.05112,898$51.062232
1660311960$51.0518$51.0518$51.0518$51.05182,230$51.059626
1660312020$51.06$51.06$51.06$51.06135$51.059634
1660312260$51.0628$51.0628$51.0628$51.0628430$51.059775
1660312440$51.06$51.06$51.06$51.06164$51.059779
1660312800$51.0355$51.0355$51.0329$51.0329982$51.057348
1660312860$51.025$51.025$51.025$51.025688$51.055389
1660312920$51.0195$51.0195$51.0195$51.0195406$51.054147
1660313160$51.0214$51.0214$51.0214$51.0214835$51.051615
1660313280$51.0262$51.0262$51.0262$51.0262266$51.051097
1660313580$51.0566$51.0566$51.0566$51.05661,308$51.051598
1660313820$51.025$51.025$51.025$51.025157$51.05131
1660314120$51.0104$51.0104$51.0104$51.01041,723$51.046968
1660314240$51.029$51.03$51.029$51.03813$51.045827
1660314300$51.0157$51.0157$51.0157$51.0157716$51.044605
1660314360$51.0156$51.0156$51.00$51.002,154$51.040087
1660314420$51.0101$51.0101$51.0101$51.01011,735$51.037713
1660314540$51.0171$51.0171$51.0171$51.0171436$51.037311
1660314660$51.015$51.03$51.015$51.03297$51.037084
1660314900$51.03$51.03$51.03$51.03100$51.037052
1660314960$51.015$51.015$51.015$51.015900$51.036212
1660315020$51.015$51.015$51.0053$51.011,110$51.03502
1660315080$51.00$51.00$50.985$50.985600$51.034072
1660315140$50.985$50.985$50.966$50.9663,808$51.026741
1660315260$50.9713$50.98$50.9713$50.98374$51.024226
1660315320$50.98$50.98$50.98$50.98800$51.0231
1660315380$50.98$50.98$50.98$50.98300$51.022692
1660315500$50.9882$50.9882$50.985$50.9854,425$51.018265
1660315800$50.99$50.99$50.99$50.99121$51.015653
1660315980$50.99$50.9997$50.99$50.99971,129$51.015117
1660316820$51.01$51.01$51.01$51.01269$51.01465
1660316880$50.9941$50.9941$50.9941$50.9941296$51.014504
1660317360$51.00$51.00$51.00$51.00500$51.014337
1660317420$51.005$51.0059$51.005$51.005548$51.014216
1660317780$51.015$51.015$51.015$51.015372$51.014232
1660317840$51.015$51.015$51.015$51.015632$51.014243
1660317960$51.01$51.01$51.01$51.01300$51.014198
1660318020$51.00$51.00$51.00$51.00122$51.014175
1660318620$51.00$51.00$51.00$51.00288$51.014085
1660319100$51.01$51.01$51.01$51.01196$51.014077
1660319220$51.0196$51.0196$51.0196$51.01963,137$51.014425
1660319280$51.02$51.02$51.02$51.02241$51.014453
1660319520$51.021$51.021$51.021$51.021300$51.014493
1660319820$51.025$51.04$51.025$51.044,157$51.015918
1660319880$51.04$51.0599$51.035$51.055,901$51.01918
1660319940$51.05$51.0599$51.05$51.051,491$51.020085
1660320000$51.05$51.065$51.05$51.0656,260$51.023787
1660320060$51.07$51.14$51.07$51.0924,538$51.051384
1660320120$51.09$51.09$51.09$51.09741$51.051734
1660320360$51.055$51.055$51.055$51.055269$51.051746
1660320420$51.0501$51.0501$51.0501$51.0501146$51.051742
1660320780$51.055$51.06$51.055$51.06694$51.051783
1660320840$51.06$51.0688$51.06$51.0688513$51.051839
1660320900$51.07$51.07$51.07$51.071,710$51.052164
1660321380$51.07$51.07$51.07$51.07800$51.052312
1660321500$51.08$51.08$51.07$51.071,253$51.052557
1660321620$51.0702$51.0702$51.0702$51.0702245$51.052605
1660321680$51.075$51.075$51.075$51.075378$51.052688
1660321740$51.0764$51.0764$51.0764$51.0764117$51.052716
1660321920$51.075$51.075$51.075$51.075224$51.052769
1660321980$51.075$51.075$51.07$51.072,668$51.053295
1660322280$51.0717$51.0717$51.0717$51.0717735$51.053428
1660322340$51.0701$51.0721$51.0701$51.07212,022$51.053779
1660322460$51.075$51.075$51.075$51.075167$51.053823
1660322520$51.0703$51.0703$51.0703$51.0703242$51.053851
1660322760$51.077$51.077$51.077$51.0771,325$51.054141
1660322820$51.075$51.075$51.075$51.075241$51.054188
1660323060$51.075$51.075$51.075$51.075116$51.054211
1660323120$51.075$51.075$51.075$51.075200$51.05425
1660323180$51.075$51.075$51.075$51.0751,000$51.054444
1660323840$51.0735$51.0735$51.0735$51.07351,760$51.054751
1660323900$51.07$51.07$51.07$51.071,383$51.054942
1660324200$51.0748$51.0748$51.0748$51.07481,711$51.055245
1660324680$51.074$51.074$51.0736$51.07361,298$51.055455
1660324860$51.07$51.07$51.07$51.07107$51.055469
1660325040$51.08$51.09$51.08$51.09200$51.055521
1660325100$51.09$51.09$51.09$51.09200$51.055582
1660325340$51.09$51.10$51.09$51.10469$51.055755
1660325760$51.0935$51.0935$51.09$51.09990$51.056094
1660325820$51.095$51.095$51.095$51.0951,204$51.0565
1660326000$51.096$51.096$51.096$51.096121$51.056536
1660326120$51.095$51.0995$51.095$51.09956,264$51.058575
1660326420$51.10$51.10$51.095$51.0994,896$51.059987
1660326600$51.12$51.125$51.12$51.125800$51.060387
1660326720$51.125$51.125$51.125$51.125506$51.060688
1660326780$51.125$51.125$51.125$51.125300$51.060788
1660326840$51.125$51.1397$51.125$51.13972,503$51.062195
1660326900$51.135$51.135$51.135$51.135100$51.06225
1660326960$51.14$51.14$51.14$51.14100$51.062308
1660327020$51.1307$51.1307$51.13$51.13465$51.062546
1660327380$51.14$51.14$51.1343$51.13435,742$51.065755
1660327440$51.138$51.138$51.138$51.138712$51.06611
1660327680$51.1346$51.1346$51.1346$51.1346164$51.06619
1660328160$51.135$51.135$51.135$51.135267$51.066344
1660328280$51.1343$51.1343$51.1343$51.1343524$51.066576
1660328340$51.135$51.15$51.135$51.1512,351$51.072359
1660328460$51.195$51.195$51.195$51.195800$51.072999
1660328640$51.19$51.19$51.16$51.161,000$51.073712
1660328700$51.155$51.155$51.1523$51.15231,061$51.074287
1660328760$51.15$51.15$51.14$51.14400$51.074493
1660328820$51.145$51.145$51.145$51.145700$51.074761
1660328880$51.145$51.145$51.145$51.145300$51.074897
1660329000$51.14$51.14$51.11$51.11500$51.075071
1660329240$51.105$51.105$51.105$51.105129$51.075095
1660329300$51.105$51.105$51.105$51.105440$51.075183
1660329360$51.108$51.108$51.108$51.1081,000$51.075399
1660329420$51.1029$51.1029$51.1029$51.1029946$51.075548
1660329600$51.105$51.105$51.105$51.1056,700$51.076736
1660329900$51.132$51.132$51.132$51.132196$51.076798
1660329960$51.135$51.135$51.135$51.135105$51.076834
1660330320$51.1398$51.1398$51.10$51.1153,726$51.077778
1660330500$51.1155$51.1155$51.1155$51.1155508$51.07788
1660330800$51.10$51.10$51.10$51.10200$51.077909
1660330860$51.10$51.10$51.10$51.10100$51.077919
1660330920$51.10$51.10$51.10$51.10900$51.078035
1660330980$51.11$51.11$51.10$51.101,732$51.078318
1660331040$51.10$51.10$51.10$51.10400$51.078351
1660331160$51.0987$51.10$51.0987$51.101,116$51.078482
1660331280$51.10$51.10$51.10$51.10381$51.078528
1660331340$51.09$51.09$51.09$51.09104$51.078535
1660331460$51.105$51.105$51.105$51.105330$51.078584
1660331520$51.104$51.104$51.104$51.104125$51.078605
1660331700$51.103$51.103$51.103$51.103346$51.07865
1660332600$51.1034$51.107$51.1034$51.1071,466$51.078868
1660332660$51.10$51.10$51.10$51.10100$51.078891
1660332900$51.105$51.105$51.105$51.105101$51.078895
1660333200$51.10$51.10$51.10$51.10234$51.078935
1660333380$51.0938$51.0938$51.0938$51.0938226$51.078953
1660333800$51.098$51.098$51.098$51.0981,305$51.079091
1660333860$51.095$51.095$51.095$51.095803$51.079161
1660334100$51.095$51.095$51.095$51.0951,000$51.07925
1660334220$51.11$51.12$51.1008$51.121,390$51.079443
1660334280$51.14$51.14$51.11$51.11705$51.079874
1660334340$51.11$51.11$51.09$51.09699$51.079917
1660334400$51.13$51.13$51.13$51.13848$51.08014