iShares Gold Trust Micro ETF of Benef Interest (IAUM)

IAUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	52.44	53.75	52.20	53.60	53.60	3.84%	17,474,387
Jan 27, 2026	50.44	51.66	50.32	51.62	51.62	2.44%	11,105,552
Jan 26, 2026	50.63	50.89	49.92	50.39	50.39	1.47%	9,668,241
Jan 23, 2026	49.24	49.75	49.17	49.66	49.66	1.33%	4,607,124
Jan 22, 2026	48.14	49.13	48.10	49.01	49.01	1.87%	5,500,999
Jan 21, 2026	48.44	48.57	47.41	48.11	48.11	1.43%	15,910,358
Jan 20, 2026	47.34	47.52	47.08	47.43	47.43	3.83%	4,556,827
Jan 16, 2026	45.86	46.05	45.23	45.68	45.68	-0.48%	4,547,576
Jan 15, 2026	45.88	46.10	45.84	45.90	45.90	-0.63%	2,802,681
Jan 14, 2026	46.20	46.28	45.84	46.19	46.19	1.03%	4,125,042
Jan 13, 2026	46.04	46.20	45.55	45.72	45.72	-0.15%	3,360,575
Jan 12, 2026	45.71	46.16	45.71	45.79	45.79	1.89%	2,744,597
Jan 9, 2026	44.80	45.02	44.65	44.94	44.94	0.72%	1,942,476
Jan 8, 2026	44.14	44.64	44.07	44.62	44.62	0.54%	1,692,515
Jan 7, 2026	44.28	44.54	44.09	44.38	44.38	-0.92%	1,897,516
Jan 6, 2026	44.52	44.83	44.49	44.79	44.79	1.08%	3,048,975
Jan 5, 2026	44.06	44.42	44.04	44.31	44.31	2.62%	4,109,468
Jan 2, 2026	43.55	43.55	42.97	43.18	43.18	0.44%	3,115,238
Dec 31, 2025	43.23	43.39	42.91	42.99	42.99	-0.67%	2,274,765
Dec 30, 2025	43.77	43.78	43.25	43.28	43.28	0.19%	2,938,329
Dec 29, 2025	43.77	43.77	42.89	43.20	43.20	-4.38%	4,977,191
Dec 26, 2025	45.14	45.36	44.97	45.18	45.18	1.16%	2,681,701
Dec 24, 2025	44.69	44.74	44.33	44.66	44.66	-0.38%	1,529,088
Dec 23, 2025	44.50	44.85	44.14	44.83	44.83	1.29%	2,459,078
Dec 22, 2025	44.12	44.28	43.99	44.26	44.26	2.31%	1,458,630
Dec 19, 2025	43.15	43.42	43.06	43.26	43.26	0.14%	1,543,230
Dec 18, 2025	43.19	43.60	42.93	43.20	43.20	-0.21%	2,643,636
Dec 17, 2025	43.15	43.35	43.07	43.29	43.29	0.89%	3,467,145
Dec 16, 2025	43.12	43.22	42.78	42.91	42.91	-0.02%	2,856,016
Dec 15, 2025	43.12	43.21	42.73	42.92	42.92	0.16%	2,801,447
Dec 12, 2025	43.28	43.39	42.44	42.85	42.85	0.54%	3,695,805
Dec 11, 2025	42.16	42.72	42.12	42.62	42.62	1.09%	3,227,418
Dec 10, 2025	41.84	42.25	41.68	42.16	42.16	0.38%	3,202,995
Dec 9, 2025	41.81	42.08	41.77	42.00	42.00	0.50%	1,906,844
Dec 8, 2025	41.96	41.98	41.63	41.79	41.79	-0.21%	1,576,592
Dec 5, 2025	42.19	42.45	41.86	41.88	41.88	-0.19%	2,036,309
Dec 4, 2025	41.93	42.06	41.78	41.96	41.96	0.05%	1,131,052
Dec 3, 2025	42.11	42.29	41.83	41.94	41.94	-0.07%	1,264,831
Dec 2, 2025	42.14	42.15	41.50	41.97	41.97	-0.62%	1,428,051
Dec 1, 2025	42.34	42.34	42.07	42.23	42.23	0.48%	2,465,487
Nov 28, 2025	41.84	42.04	41.72	42.03	42.03	1.23%	1,188,498
Nov 26, 2025	41.30	41.59	41.25	41.52	41.52	0.78%	2,173,156
Nov 25, 2025	41.22	41.45	40.98	41.20	41.20	-	2,809,124
Nov 24, 2025	40.64	41.21	40.56	41.20	41.20	1.63%	1,566,442
Nov 21, 2025	40.54	40.87	40.42	40.54	40.54	-0.22%	2,208,854
Nov 20, 2025	40.66	40.92	40.31	40.63	40.63	-	2,480,131
Nov 19, 2025	40.95	41.20	40.43	40.63	40.63	0.12%	3,038,510
Nov 18, 2025	40.62	40.69	40.29	40.58	40.58	0.72%	2,052,563
Nov 17, 2025	40.54	40.68	39.93	40.29	40.29	-1.13%	3,332,189
Nov 14, 2025	40.40	40.98	40.18	40.75	40.75	-1.81%	2,767,253

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.