iShares Gold Trust Micro ETF of Benef Interest (IAUM)

IAUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	50.24	50.82	49.70	50.81	50.81	1.97%	9,580,095
Feb 19, 2026	49.62	50.05	49.46	49.83	49.83	0.26%	3,364,571
Feb 18, 2026	49.45	49.94	49.38	49.70	49.70	2.24%	5,166,512
Feb 17, 2026	48.83	48.95	48.33	48.61	48.61	-3.11%	8,172,669
Feb 13, 2026	49.86	50.30	49.49	50.17	50.17	2.45%	8,312,559
Feb 12, 2026	50.43	50.57	48.61	48.97	48.97	-3.45%	17,403,256
Feb 11, 2026	50.53	50.82	50.20	50.72	50.72	1.18%	8,357,341
Feb 10, 2026	50.54	50.61	49.84	50.13	50.13	-0.99%	5,044,276
Feb 9, 2026	50.06	50.69	49.98	50.63	50.63	2.57%	4,012,894
Feb 6, 2026	48.88	49.55	48.82	49.36	49.36	2.96%	6,794,910
Feb 5, 2026	48.13	48.90	47.77	47.94	47.94	-2.66%	10,582,909
Feb 4, 2026	50.17	50.23	48.35	49.25	49.25	-0.04%	10,204,797
Feb 3, 2026	49.07	49.78	48.58	49.27	49.27	6.16%	19,987,699
Feb 2, 2026	47.06	47.79	45.83	46.41	46.41	-4.27%	19,156,203
Jan 30, 2026	50.55	50.97	46.70	48.48	48.48	-9.87%	55,498,829
Jan 29, 2026	55.25	55.27	50.86	53.79	53.79	0.35%	52,994,077
Jan 28, 2026	52.44	53.75	52.20	53.60	53.60	3.84%	17,474,387
Jan 27, 2026	50.44	51.66	50.32	51.62	51.62	2.44%	11,105,552
Jan 26, 2026	50.63	50.89	49.92	50.39	50.39	1.47%	9,668,241
Jan 23, 2026	49.24	49.75	49.17	49.66	49.66	1.33%	4,607,124
Jan 22, 2026	48.14	49.13	48.10	49.01	49.01	1.87%	5,500,999
Jan 21, 2026	48.44	48.57	47.41	48.11	48.11	1.43%	15,910,358
Jan 20, 2026	47.34	47.52	47.08	47.43	47.43	3.83%	4,556,827
Jan 16, 2026	45.86	46.05	45.23	45.68	45.68	-0.48%	4,547,576
Jan 15, 2026	45.88	46.10	45.84	45.90	45.90	-0.63%	2,802,681
Jan 14, 2026	46.20	46.28	45.84	46.19	46.19	1.03%	4,125,042
Jan 13, 2026	46.04	46.20	45.55	45.72	45.72	-0.15%	3,360,575
Jan 12, 2026	45.71	46.16	45.71	45.79	45.79	1.89%	2,744,597
Jan 9, 2026	44.80	45.02	44.65	44.94	44.94	0.72%	1,942,476
Jan 8, 2026	44.14	44.64	44.07	44.62	44.62	0.54%	1,692,515
Jan 7, 2026	44.28	44.54	44.09	44.38	44.38	-0.92%	1,897,516
Jan 6, 2026	44.52	44.83	44.49	44.79	44.79	1.08%	3,048,975
Jan 5, 2026	44.06	44.42	44.04	44.31	44.31	2.62%	4,109,468
Jan 2, 2026	43.55	43.55	42.97	43.18	43.18	0.44%	3,115,238
Dec 31, 2025	43.23	43.39	42.91	42.99	42.99	-0.67%	2,274,765
Dec 30, 2025	43.77	43.78	43.25	43.28	43.28	0.19%	2,938,329
Dec 29, 2025	43.77	43.77	42.89	43.20	43.20	-4.38%	4,977,191
Dec 26, 2025	45.14	45.36	44.97	45.18	45.18	1.16%	2,681,701
Dec 24, 2025	44.69	44.74	44.33	44.66	44.66	-0.38%	1,529,088
Dec 23, 2025	44.50	44.85	44.14	44.83	44.83	1.29%	2,459,078
Dec 22, 2025	44.12	44.28	43.99	44.26	44.26	2.31%	1,458,630
Dec 19, 2025	43.15	43.42	43.06	43.26	43.26	0.14%	1,543,230
Dec 18, 2025	43.19	43.60	42.93	43.20	43.20	-0.21%	2,643,636
Dec 17, 2025	43.15	43.35	43.07	43.29	43.29	0.89%	3,467,145
Dec 16, 2025	43.12	43.22	42.78	42.91	42.91	-0.02%	2,856,016
Dec 15, 2025	43.12	43.21	42.73	42.92	42.92	0.16%	2,801,447
Dec 12, 2025	43.28	43.39	42.44	42.85	42.85	0.54%	3,695,805
Dec 11, 2025	42.16	42.72	42.12	42.62	42.62	1.09%	3,227,418
Dec 10, 2025	41.84	42.25	41.68	42.16	42.16	0.38%	3,202,995
Dec 9, 2025	41.81	42.08	41.77	42.00	42.00	0.50%	1,906,844

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.