Skip to main content
iShares Gold Trust Micro ETF of Benef Interest (IAUM)
NYSEARCA: IAUM · Real-Time Price · USD
29.28
-0.03 (-0.10%)
Feb 21, 2025, 4:00 PM EST - Market closed

IAUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202529.3329.3629.1629.2829.28-0.10%1,560,463
Feb 20, 202529.2229.4029.2129.3129.310.07%1,461,610
Feb 19, 202529.3129.3429.1229.2929.290.07%1,018,388
Feb 18, 202529.1629.3029.1529.2729.271.63%2,163,104
Feb 14, 202529.2629.2628.7128.8028.80-1.47%1,183,467
Feb 13, 202529.0329.2329.0129.2329.230.97%1,282,310
Feb 12, 202528.8929.0328.8028.9528.950.14%1,471,669
Feb 11, 202528.9729.0228.8428.9128.91-0.38%1,304,058
Feb 10, 202528.9829.0528.9029.0229.021.61%1,535,275
Feb 7, 202528.6628.8028.4828.5628.560.21%1,568,157
Feb 6, 202528.5528.5528.2728.5028.50-0.21%1,280,830
Feb 5, 202528.5928.7628.5428.5628.560.67%1,460,769
Feb 4, 202528.3528.3928.2628.3728.370.96%1,401,181
Feb 3, 202528.1428.3828.0628.1028.100.50%2,357,557
Jan 31, 202528.0028.1127.8827.9627.960.25%2,324,578
Jan 30, 202527.8027.9127.7227.8927.891.46%1,879,458
Jan 29, 202527.5227.5427.3727.4927.49-0.33%1,524,679
Jan 28, 202527.4227.5927.4227.5827.580.84%1,112,669
Jan 27, 202527.4427.4927.2427.3527.35-1.08%1,811,101
Jan 24, 202527.6827.7927.6427.6527.650.66%1,251,991
Jan 23, 202527.3627.5227.3427.4727.47-0.11%1,353,100
Jan 22, 202527.5027.5327.4327.5027.500.51%1,329,927
Jan 21, 202527.1827.3927.1827.3627.361.52%1,688,842
Jan 17, 202527.0027.1126.9326.9526.95-0.44%1,292,740
Jan 16, 202527.0727.1727.0627.0727.070.63%1,813,036
Jan 15, 202526.8226.9026.7026.9026.900.79%1,681,819
Jan 14, 202526.5426.7026.5326.6926.690.49%1,517,132
Jan 13, 202526.6326.6726.5026.5626.56-1.01%1,697,064
Jan 10, 202526.8726.9126.7626.8326.830.98%2,054,982
Jan 8, 202526.5726.6426.4326.5726.570.53%2,314,893
Jan 7, 202526.5326.5626.3626.4326.430.53%2,026,733
Jan 6, 202526.2026.3526.1726.2926.29-0.11%1,789,958
Jan 3, 202526.4426.4526.3126.3226.32-0.75%1,532,667
Jan 2, 202526.3826.5426.3826.5226.521.34%2,972,300
Dec 31, 202426.0426.2226.0426.1726.170.58%1,335,178
Dec 30, 202426.0626.0625.9026.0226.02-0.23%1,548,753
Dec 27, 202426.1026.1526.0526.0826.08-0.76%1,502,320
Dec 26, 202426.2026.3226.1726.2826.280.69%1,078,143
Dec 24, 202426.0926.1226.0326.1026.100.23%787,865
Dec 23, 202426.1226.1226.0126.0426.04-0.50%2,382,191
Dec 20, 202426.0926.2626.0726.1726.171.04%2,495,623
Dec 19, 202425.9025.9425.8025.9025.900.12%2,348,197
Dec 18, 202426.3426.3425.8025.8725.87-1.90%2,928,725
Dec 17, 202426.3526.4226.2826.3726.37-0.34%1,668,100
Dec 16, 202426.5026.5326.4226.4626.460.19%1,548,596
Dec 13, 202426.5726.5726.4026.4126.41-1.12%2,878,505
Dec 12, 202426.7926.8226.6726.7126.71-1.48%3,136,632
Dec 11, 202426.9527.1526.9127.1127.111.01%3,848,330
Dec 10, 202426.7926.8926.7826.8426.841.24%2,662,371
Dec 9, 202426.6026.7026.5026.5126.511.03%2,890,494
Dec 6, 202426.2326.3526.2026.2426.24-5,446,177
Dec 5, 202426.3926.4126.1726.2426.24-0.76%2,381,647
Dec 4, 202426.4626.5026.4026.4426.440.30%3,811,469
Dec 3, 202426.4626.4726.2926.3626.360.19%3,422,826
Dec 2, 202426.4126.4326.2726.3126.31-0.90%3,135,750
Nov 29, 202426.5026.5626.4026.5526.550.91%1,111,410
Nov 27, 202426.4626.4926.2826.3126.310.27%3,911,926
Nov 26, 202426.2226.2626.1026.2426.240.15%2,608,480
Nov 25, 202426.4026.4026.1026.2026.20-2.96%2,396,748
Nov 22, 202426.8227.0526.7827.0027.001.31%2,533,125
Nov 21, 202426.6026.6726.5526.6526.650.87%1,666,500
Nov 20, 202426.3426.4926.3126.4226.420.57%2,512,221
Nov 19, 202426.2326.2926.1526.2726.270.84%2,820,026
Nov 18, 202425.9826.0925.9826.0526.051.92%2,419,248
Nov 15, 202425.6825.6925.5325.5625.56-0.20%2,630,748
Nov 14, 202425.5525.7125.5225.6125.61-0.27%3,651,148
Nov 13, 202426.0826.0925.6725.6825.68-1.00%4,069,829
Nov 12, 202426.0526.1125.8625.9425.94-0.80%2,994,470
Nov 11, 202426.2326.2326.0426.1526.15-2.39%2,551,004
Nov 8, 202426.9126.9326.7626.7926.79-0.67%7,752,889
Nov 7, 202426.8227.0326.8126.9726.971.58%2,408,938
Nov 6, 202426.5326.7226.4626.5526.55-2.96%3,564,690
Nov 5, 202427.4227.4427.2727.3627.360.18%1,958,330
Nov 4, 202427.3627.3927.2627.3127.310.11%1,508,242
Nov 1, 202427.4827.5327.2727.2827.28-0.44%2,664,696
Oct 31, 202427.6127.6127.2527.4027.40-1.47%2,586,226
Oct 30, 202427.7427.8427.6527.8127.810.54%2,495,133
Oct 29, 202427.4927.6927.4627.6627.661.13%2,509,335
Oct 28, 202427.3327.4027.3227.3527.35-0.04%1,437,720
Oct 25, 202427.2227.3927.1927.3627.360.26%1,719,933
Oct 24, 202427.3527.3627.1527.2927.290.70%3,270,352
Oct 23, 202427.3327.3527.0227.1027.10-1.13%3,370,645
Oct 22, 202427.3327.4227.2827.4127.410.99%2,226,884
Oct 21, 202427.2927.3427.0727.1427.140.04%2,475,784
Oct 18, 202427.0127.1527.0027.1327.131.01%2,381,524
Oct 17, 202426.7626.9026.7426.8626.860.64%1,444,649
Oct 16, 202426.7526.7926.6026.6926.690.49%1,636,572
Oct 15, 202426.4626.6326.4126.5626.560.38%1,914,119
Oct 14, 202426.4726.5526.3826.4626.46-0.15%1,079,818
Oct 11, 202426.4126.5526.4026.5026.501.11%1,256,690
Oct 10, 202426.1126.2426.0826.2126.210.73%2,340,103
Oct 9, 202426.0426.1125.9926.0226.02-0.54%2,351,795
Oct 8, 202426.3426.3525.9926.1626.16-0.76%3,280,048
Oct 7, 202426.4226.4426.3326.3626.36-0.30%1,499,523
Oct 4, 202426.4626.6426.3526.4426.44-0.30%4,998,530
Oct 3, 202426.4226.5526.3326.5226.52-1,864,652
Oct 2, 202426.5326.5726.3526.5226.52-0.04%1,816,950
Oct 1, 202426.4826.6626.4726.5326.531.07%2,517,735
Sep 30, 202426.3526.3626.1926.2526.25-0.79%1,879,485
Sep 27, 202426.6026.6526.3726.4626.46-0.75%2,753,338