iShares Gold Trust Micro ETF of Benef Interest (IAUM)

IAUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	33.19	33.21	33.19	33.22	-	-0.15%	54,358
Aug 21, 2025	33.34	33.37	33.25	33.27	33.27	-0.39%	6,680,814
Aug 20, 2025	33.32	33.40	33.29	33.40	33.40	1.03%	1,428,443
Aug 19, 2025	33.20	33.29	33.06	33.06	33.06	-0.57%	2,192,684
Aug 18, 2025	33.32	33.35	33.21	33.25	33.25	-0.15%	1,757,638
Aug 15, 2025	33.29	33.35	33.23	33.30	33.30	0.09%	921,835
Aug 14, 2025	33.34	33.39	33.19	33.27	33.27	-0.66%	1,379,320
Aug 13, 2025	33.48	33.61	33.41	33.49	33.49	0.36%	1,540,562
Aug 12, 2025	33.39	33.48	33.21	33.37	33.37	-0.15%	1,912,682
Aug 11, 2025	33.42	33.53	33.32	33.42	33.42	-1.39%	2,735,781
Aug 8, 2025	33.84	33.94	33.68	33.89	33.89	-	5,930,312
Aug 7, 2025	33.75	33.91	33.65	33.89	33.89	0.80%	1,853,154
Aug 6, 2025	33.60	33.70	33.56	33.62	33.62	-0.24%	1,937,798
Aug 5, 2025	33.61	33.81	33.60	33.70	33.70	0.12%	2,318,270
Aug 4, 2025	33.66	33.75	33.61	33.66	33.66	0.54%	2,549,781
Aug 1, 2025	33.43	33.52	33.28	33.48	33.48	2.04%	3,687,478
Jul 31, 2025	32.98	32.98	32.80	32.81	32.81	0.64%	2,360,719
Jul 30, 2025	32.97	32.98	32.58	32.60	32.60	-1.69%	4,292,082
Jul 29, 2025	33.11	33.24	33.03	33.16	33.16	0.24%	3,089,708
Jul 28, 2025	33.19	33.20	32.93	33.08	33.08	-0.60%	3,416,731
Jul 25, 2025	33.33	33.38	33.16	33.28	33.28	-0.95%	2,926,808
Jul 24, 2025	33.49	33.67	33.47	33.60	33.60	-0.59%	3,018,087
Jul 23, 2025	34.00	34.10	33.71	33.80	33.80	-1.23%	3,540,551
Jul 22, 2025	34.05	34.24	33.96	34.22	34.22	0.97%	2,898,349
Jul 21, 2025	33.76	33.92	33.74	33.89	33.89	1.50%	2,536,088
Jul 18, 2025	33.47	33.50	33.38	33.39	33.39	0.27%	2,170,164
Jul 17, 2025	33.08	33.31	33.04	33.30	33.30	-0.21%	2,354,404
Jul 16, 2025	33.24	33.67	33.09	33.37	33.37	0.48%	3,022,735
Jul 15, 2025	33.30	33.43	33.11	33.21	33.21	-0.39%	2,848,562
Jul 14, 2025	33.47	33.49	33.31	33.34	33.34	-0.39%	2,227,515
Jul 11, 2025	33.42	33.58	33.40	33.47	33.47	0.97%	2,491,087
Jul 10, 2025	33.13	33.17	33.00	33.15	33.15	0.24%	3,408,771
Jul 9, 2025	32.86	33.08	32.83	33.07	33.07	0.43%	1,795,807
Jul 8, 2025	33.16	33.17	32.78	32.93	32.93	-1.05%	3,338,792
Jul 7, 2025	33.01	33.31	32.97	33.28	33.28	0.12%	2,132,079
Jul 3, 2025	33.23	33.29	33.15	33.24	33.24	-0.75%	1,384,879
Jul 2, 2025	33.35	33.50	33.23	33.49	33.49	0.60%	1,870,492
Jul 1, 2025	33.39	33.45	33.27	33.29	33.29	0.91%	6,436,434
Jun 30, 2025	32.72	33.01	32.69	32.99	32.99	1.13%	2,055,854
Jun 27, 2025	32.49	32.73	32.46	32.62	32.62	-1.78%	4,466,479
Jun 26, 2025	33.10	33.26	33.00	33.21	33.21	-0.12%	1,698,245
Jun 25, 2025	33.06	33.27	33.02	33.25	33.25	0.30%	1,627,569
Jun 24, 2025	33.02	33.16	32.86	33.15	33.15	-1.57%	2,139,328
Jun 23, 2025	33.60	33.85	33.59	33.68	33.68	0.33%	4,057,799
Jun 20, 2025	33.47	33.65	33.47	33.57	33.57	-0.03%	1,884,193
Jun 18, 2025	33.87	33.87	33.54	33.58	33.58	-0.53%	1,657,961
Jun 17, 2025	33.85	33.87	33.57	33.76	33.76	0.06%	1,898,557
Jun 16, 2025	34.08	34.08	33.74	33.74	33.74	-1.46%	2,977,147
Jun 13, 2025	34.33	34.37	34.10	34.24	34.24	1.36%	5,967,576
Jun 12, 2025	33.72	33.88	33.68	33.78	33.78	1.20%	2,758,500

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.