iShares Gold Trust Micro ETF of Benef Interest (IAUM)
NYSEARCA: IAUM · Real-Time Price · USD
30.72
+0.24 (0.79%)
At close: Mar 28, 2025, 4:00 PM
31.08
+0.36 (1.17%)
Pre-market: Mar 31, 2025, 7:26 AM EDT
IAUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.70 | 30.79 | 30.60 | 30.72 | 30.72 | 0.79% | 2,293,592 |
| 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 |
| Mar 19, 2025 | 30.27 | 30.44 | 30.18 | 30.41 | 30.41 | 0.43% | 1,467,257 |
| Mar 18, 2025 | 30.28 | 30.31 | 30.17 | 30.28 | 30.28 | 1.17% | 1,514,602 |
| Mar 17, 2025 | 29.81 | 29.93 | 29.79 | 29.93 | 29.93 | 0.54% | 1,700,565 |
| Mar 14, 2025 | 29.90 | 29.90 | 29.72 | 29.77 | 29.77 | 0.10% | 1,732,546 |
| Mar 13, 2025 | 29.38 | 29.78 | 29.37 | 29.74 | 29.74 | 1.68% | 1,890,422 |
| Mar 12, 2025 | 28.99 | 29.34 | 28.99 | 29.25 | 29.25 | 0.50% | 3,683,164 |
| Mar 11, 2025 | 29.04 | 29.15 | 29.04 | 29.11 | 29.11 | 1.06% | 1,506,956 |
| Mar 10, 2025 | 28.95 | 29.03 | 28.72 | 28.80 | 28.80 | -0.79% | 3,095,447 |
| Mar 7, 2025 | 29.14 | 29.23 | 28.95 | 29.03 | 29.03 | 0.07% | 1,738,420 |
| Mar 6, 2025 | 29.02 | 29.15 | 29.00 | 29.01 | 29.01 | -0.51% | 1,677,075 |
| Mar 5, 2025 | 28.97 | 29.23 | 28.97 | 29.16 | 29.16 | 0.17% | 1,683,163 |
| Mar 4, 2025 | 29.13 | 29.16 | 28.94 | 29.11 | 29.11 | 0.94% | 2,187,019 |
| Mar 3, 2025 | 28.69 | 28.86 | 28.67 | 28.84 | 28.84 | 1.23% | 1,530,175 |
| Feb 28, 2025 | 28.40 | 28.49 | 28.25 | 28.49 | 28.49 | -0.63% | 2,077,378 |
| Feb 27, 2025 | 28.85 | 28.85 | 28.60 | 28.67 | 28.67 | -1.41% | 2,856,351 |
| Feb 26, 2025 | 28.89 | 29.09 | 28.84 | 29.08 | 29.08 | 0.07% | 1,445,599 |
| Feb 25, 2025 | 29.35 | 29.37 | 28.81 | 29.06 | 29.06 | -1.29% | 2,849,487 |
| Feb 24, 2025 | 29.29 | 29.44 | 29.23 | 29.44 | 29.44 | 0.55% | 1,860,561 |
| Feb 21, 2025 | 29.33 | 29.36 | 29.16 | 29.28 | 29.28 | -0.10% | 1,560,463 |
| Feb 20, 2025 | 29.22 | 29.40 | 29.21 | 29.31 | 29.31 | 0.07% | 1,461,610 |
| Feb 19, 2025 | 29.31 | 29.34 | 29.12 | 29.29 | 29.29 | 0.07% | 1,018,388 |
| Feb 18, 2025 | 29.16 | 29.30 | 29.15 | 29.27 | 29.27 | 1.63% | 2,163,104 |
| Feb 14, 2025 | 29.26 | 29.26 | 28.71 | 28.80 | 28.80 | -1.47% | 1,183,467 |
| Feb 13, 2025 | 29.03 | 29.23 | 29.01 | 29.23 | 29.23 | 0.97% | 1,282,310 |
| Feb 12, 2025 | 28.89 | 29.03 | 28.80 | 28.95 | 28.95 | 0.14% | 1,471,669 |
| Feb 11, 2025 | 28.97 | 29.02 | 28.84 | 28.91 | 28.91 | -0.38% | 1,304,058 |
| Feb 10, 2025 | 28.98 | 29.05 | 28.90 | 29.02 | 29.02 | 1.61% | 1,535,275 |
| Feb 7, 2025 | 28.66 | 28.80 | 28.48 | 28.56 | 28.56 | 0.21% | 1,568,157 |
| Feb 6, 2025 | 28.55 | 28.55 | 28.27 | 28.50 | 28.50 | -0.21% | 1,280,830 |
| Feb 5, 2025 | 28.59 | 28.76 | 28.54 | 28.56 | 28.56 | 0.67% | 1,460,769 |
| Feb 4, 2025 | 28.35 | 28.39 | 28.26 | 28.37 | 28.37 | 0.96% | 1,401,181 |
| Feb 3, 2025 | 28.14 | 28.38 | 28.06 | 28.10 | 28.10 | 0.50% | 2,357,557 |
| Jan 31, 2025 | 28.00 | 28.11 | 27.88 | 27.96 | 27.96 | 0.25% | 2,324,578 |
| Jan 30, 2025 | 27.80 | 27.91 | 27.72 | 27.89 | 27.89 | 1.46% | 1,879,458 |
| Jan 29, 2025 | 27.52 | 27.54 | 27.37 | 27.49 | 27.49 | -0.33% | 1,524,679 |
| Jan 28, 2025 | 27.42 | 27.59 | 27.42 | 27.58 | 27.58 | 0.84% | 1,112,669 |
| Jan 27, 2025 | 27.44 | 27.49 | 27.24 | 27.35 | 27.35 | -1.08% | 1,811,101 |
| Jan 24, 2025 | 27.68 | 27.79 | 27.64 | 27.65 | 27.65 | 0.66% | 1,251,991 |
| Jan 23, 2025 | 27.36 | 27.52 | 27.34 | 27.47 | 27.47 | -0.11% | 1,353,100 |
| Jan 22, 2025 | 27.50 | 27.53 | 27.43 | 27.50 | 27.50 | 0.51% | 1,329,927 |
| Jan 21, 2025 | 27.18 | 27.39 | 27.18 | 27.36 | 27.36 | 1.52% | 1,688,842 |
| Jan 17, 2025 | 27.00 | 27.11 | 26.93 | 26.95 | 26.95 | -0.44% | 1,292,740 |
| Jan 16, 2025 | 27.07 | 27.17 | 27.06 | 27.07 | 27.07 | 0.63% | 1,813,036 |