IAUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	32.86	32.90	32.63	32.84	32.84	-0.67%	1,725,883
May 29, 2025	33.07	33.21	32.95	33.06	33.06	0.58%	3,766,015
May 28, 2025	33.00	33.00	32.79	32.87	32.87	-0.24%	2,059,194
May 27, 2025	32.90	32.99	32.77	32.95	32.95	-1.67%	2,435,726
May 23, 2025	33.44	33.58	33.27	33.51	33.51	2.20%	2,986,981
May 22, 2025	33.01	33.03	32.69	32.79	32.79	-0.91%	1,879,001
May 21, 2025	32.96	33.16	32.85	33.09	33.09	0.73%	2,483,059
May 20, 2025	32.29	32.86	32.28	32.85	32.85	1.86%	2,200,941
May 19, 2025	32.25	32.30	32.09	32.25	32.25	1.26%	1,864,138
May 16, 2025	31.67	31.87	31.57	31.85	31.85	-1.15%	1,302,166
May 15, 2025	31.83	32.22	31.78	32.22	32.22	1.61%	1,786,744
May 14, 2025	31.78	31.89	31.60	31.71	31.71	-2.13%	2,722,472
May 13, 2025	32.27	32.49	32.17	32.40	32.40	0.43%	1,237,767
May 12, 2025	32.27	32.40	32.12	32.26	32.26	-2.83%	2,479,196
May 9, 2025	33.30	33.38	33.12	33.20	33.20	0.73%	886,187
May 8, 2025	33.52	33.59	32.79	32.96	32.96	-1.99%	1,995,790
May 7, 2025	33.79	33.89	33.55	33.63	33.63	-1.49%	2,052,322
May 6, 2025	33.89	34.15	33.70	34.14	34.14	2.83%	1,458,999
May 5, 2025	33.12	33.28	32.97	33.20	33.20	2.95%	1,314,359
May 2, 2025	32.47	32.55	32.14	32.25	32.25	0.22%	1,693,635
May 1, 2025	32.17	32.22	31.95	32.18	32.18	-2.07%	3,422,280
Apr 30, 2025	32.97	33.11	32.83	32.86	32.86	-0.79%	2,125,619
Apr 29, 2025	33.09	33.20	32.90	33.12	33.12	-0.90%	2,800,266
Apr 28, 2025	32.93	33.44	32.77	33.42	33.42	1.43%	2,866,095
Apr 25, 2025	32.69	33.03	32.57	32.95	32.95	-1.14%	1,915,204
Apr 24, 2025	33.19	33.37	32.97	33.33	33.33	1.43%	1,972,805
Apr 23, 2025	32.91	32.96	32.52	32.86	32.86	-2.38%	4,051,474
Apr 22, 2025	34.35	34.37	33.59	33.66	33.66	-1.43%	4,762,504
Apr 21, 2025	34.07	34.22	33.96	34.15	34.15	3.08%	2,898,377
Apr 17, 2025	33.15	33.23	32.76	33.13	33.13	-0.45%	2,223,126
Apr 16, 2025	32.94	33.33	32.87	33.28	33.28	3.29%	4,686,509
Apr 15, 2025	32.14	32.24	32.03	32.22	32.22	0.53%	2,500,501
Apr 14, 2025	31.97	32.08	31.86	32.05	32.05	-0.56%	2,391,753
Apr 11, 2025	32.23	32.37	32.11	32.23	32.23	1.90%	2,757,922
Apr 10, 2025	31.25	31.68	31.07	31.63	31.63	2.56%	2,185,137
Apr 9, 2025	30.50	30.91	30.40	30.84	30.84	3.66%	3,574,328
Apr 8, 2025	30.06	30.10	29.67	29.75	29.75	0.34%	3,008,646
Apr 7, 2025	30.16	30.28	29.49	29.65	29.65	-2.05%	2,919,971
Apr 4, 2025	30.70	30.71	30.07	30.27	30.27	-2.35%	4,180,423
Apr 3, 2025	30.57	31.27	30.56	31.00	31.00	-0.55%	2,912,856
Apr 2, 2025	31.18	31.26	31.09	31.17	31.17	0.19%	1,891,396
Apr 1, 2025	31.27	31.27	30.93	31.11	31.11	-0.19%	2,154,924
Mar 31, 2025	31.11	31.19	30.92	31.17	31.17	1.46%	2,872,457
Mar 28, 2025	30.70	30.79	30.60	30.72	30.72	0.79%	2,302,984
Mar 27, 2025	30.34	30.51	30.25	30.48	30.48	1.26%	1,550,651
Mar 26, 2025	30.21	30.23	30.04	30.10	30.10	-0.03%	1,335,890
Mar 25, 2025	30.14	30.29	30.10	30.11	30.11	0.43%	928,038
Mar 24, 2025	30.17	30.18	29.94	29.98	29.98	-0.50%	1,253,482
Mar 21, 2025	30.27	30.27	29.92	30.13	30.13	-0.76%	2,069,213
Mar 20, 2025	30.23	30.38	30.22	30.36	30.36	-0.16%	1,549,912