Skip to main content
iShares Gold Trust Micro ETF of Benef Interest (IAUM)
NYSEARCA: IAUM · Real-Time Price · USD
26.17
+0.27 (1.04%)
Dec 20, 2024, 4:00 PM EST - Market closed

IAUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202426.6226.7126.4826.6626.660.45%2,098,883
Sep 25, 202426.5826.6226.4426.5426.54-0.11%1,691,738
Sep 24, 202426.2826.5926.2626.5726.571.41%1,642,939
Sep 23, 202426.2426.2926.1926.2026.200.15%2,256,734
Sep 20, 202426.0326.2025.9726.1626.161.36%2,010,640
Sep 19, 202425.7225.8625.6325.8125.811.45%1,605,609
Sep 18, 202425.7225.9525.4125.4425.44-0.74%3,664,590
Sep 17, 202425.7125.7625.5525.6325.63-0.50%1,267,763
Sep 16, 202425.8025.8325.7025.7625.76-0.04%1,574,346
Sep 13, 202425.7125.8025.6825.7725.770.98%2,273,409
Sep 12, 202425.3225.5325.3125.5225.521.79%1,447,879
Sep 11, 202425.0225.1424.9525.0725.07-0.12%3,124,749
Sep 10, 202425.0825.1224.9425.1025.100.40%1,063,108
Sep 9, 202424.9725.0024.8725.0025.000.44%1,016,223
Sep 6, 202425.0325.1224.7924.8924.89-0.80%3,247,132
Sep 5, 202425.1125.1424.9825.0925.090.84%2,313,765
Sep 4, 202424.8124.9424.7724.8824.880.12%1,316,209
Sep 3, 202424.8724.8924.6724.8524.85-0.44%1,263,329
Aug 30, 202425.1025.1324.8924.9624.96-0.76%1,617,149
Aug 29, 202425.0625.2225.0425.1525.150.52%1,966,759
Aug 28, 202425.0525.0524.9125.0225.02-0.71%1,343,048
Aug 27, 202425.0225.2025.0025.2025.200.32%2,664,908
Aug 26, 202425.2125.2125.0625.1225.120.28%1,640,250
Aug 23, 202424.9525.1224.8925.0525.051.21%1,673,809
Aug 22, 202424.8824.8824.6424.7524.75-1.20%1,753,537
Aug 21, 202425.0225.1424.8925.0525.05-0.20%1,926,120
Aug 20, 202425.2325.2524.9525.1025.100.40%1,692,344
Aug 19, 202424.8525.0224.8025.0025.00-0.08%1,531,575
Aug 16, 202424.8225.0424.7225.0225.022.12%2,135,543
Aug 15, 202424.4424.5624.3124.5024.500.33%1,463,468
Aug 14, 202424.4624.5524.3324.4224.42-0.81%1,781,842
Aug 13, 202424.6324.7024.5724.6224.62-0.12%1,091,524
Aug 12, 202424.4124.6624.3924.6524.651.69%1,379,473
Aug 9, 202424.2724.3124.1624.2424.240.29%1,027,719
Aug 8, 202424.0524.2024.0224.1724.171.55%1,346,221
Aug 7, 202423.9523.9923.7823.8023.80-0.13%1,340,221
Aug 6, 202423.9123.9723.7623.8323.83-0.83%2,336,853
Aug 5, 202423.8124.0723.7824.0324.03-1.23%2,994,450
Aug 2, 202424.6124.6924.0524.3324.33-0.12%2,461,100
Aug 1, 202424.4824.5624.2924.3624.36-0.33%2,336,776