iShares Gold Trust Micro ETF of Benef Interest (IAUM)

IAUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	40.06	40.09	39.16	39.32	39.32	-0.38%	5,810,642
Oct 28, 2025	39.19	39.58	39.02	39.47	39.47	-0.73%	4,035,965
Oct 27, 2025	40.21	40.25	39.59	39.76	39.76	-2.79%	7,128,617
Oct 24, 2025	41.02	41.25	40.85	40.90	40.90	-0.32%	3,537,078
Oct 23, 2025	41.32	41.42	41.02	41.03	41.03	0.32%	4,659,016
Oct 22, 2025	40.38	41.00	39.98	40.90	40.90	-0.15%	10,000,996
Oct 21, 2025	41.89	42.13	40.69	40.96	40.96	-6.18%	13,375,360
Oct 20, 2025	43.07	43.68	42.79	43.66	43.66	3.61%	4,256,598
Oct 17, 2025	43.03	43.04	41.74	42.14	42.14	-1.89%	16,919,792
Oct 16, 2025	42.38	42.99	42.31	42.95	42.95	2.31%	4,843,830
Oct 15, 2025	41.82	42.01	41.67	41.98	41.98	1.65%	4,931,201
Oct 14, 2025	40.99	41.43	40.94	41.30	41.30	0.81%	4,401,066
Oct 13, 2025	40.79	41.05	40.70	40.97	40.97	2.40%	4,915,178
Oct 10, 2025	39.81	40.11	39.59	40.01	40.01	1.04%	5,694,835
Oct 9, 2025	40.43	40.44	39.32	39.60	39.60	-1.81%	8,082,541
Oct 8, 2025	40.27	40.48	40.15	40.33	40.33	1.61%	5,189,180
Oct 7, 2025	39.72	39.79	39.49	39.69	39.69	0.53%	3,651,716
Oct 6, 2025	39.22	39.59	39.16	39.48	39.48	1.91%	2,672,251
Oct 3, 2025	38.70	38.80	38.55	38.74	38.74	0.81%	3,555,512
Oct 2, 2025	38.82	38.84	38.07	38.43	38.43	-0.31%	3,044,019
Oct 1, 2025	38.59	38.68	38.44	38.55	38.55	0.13%	2,694,247
Sep 30, 2025	38.05	38.51	38.01	38.50	38.50	0.84%	2,596,134
Sep 29, 2025	38.11	38.23	38.06	38.18	38.18	1.65%	4,146,808
Sep 26, 2025	37.47	37.73	37.41	37.56	37.56	0.56%	1,626,785
Sep 25, 2025	37.30	37.47	37.11	37.35	37.35	0.40%	2,249,175
Sep 24, 2025	37.57	37.58	37.06	37.20	37.20	-0.88%	2,085,139
Sep 23, 2025	37.73	37.78	37.41	37.53	37.53	0.40%	2,535,684
Sep 22, 2025	37.13	37.39	37.04	37.38	37.38	1.77%	2,615,563
Sep 19, 2025	36.45	36.75	36.43	36.73	36.73	1.02%	2,689,560
Sep 18, 2025	36.43	36.43	36.17	36.36	36.36	-0.38%	2,467,523
Sep 17, 2025	36.67	36.97	36.35	36.50	36.50	-0.79%	4,691,732
Sep 16, 2025	36.84	36.92	36.68	36.79	36.79	0.22%	3,555,332
Sep 15, 2025	36.44	36.75	36.43	36.71	36.71	1.02%	2,089,476
Sep 12, 2025	36.39	36.44	36.32	36.34	36.34	0.22%	1,075,580
Sep 11, 2025	36.12	36.31	36.07	36.26	36.26	-0.17%	2,288,047
Sep 10, 2025	36.38	36.45	36.25	36.32	36.32	0.33%	2,658,845
Sep 9, 2025	36.49	36.64	36.17	36.20	36.20	-0.17%	2,786,466
Sep 8, 2025	36.14	36.36	36.10	36.26	36.26	1.14%	2,698,377
Sep 5, 2025	35.70	35.90	35.64	35.85	35.85	1.27%	1,814,859
Sep 4, 2025	35.43	35.48	35.25	35.40	35.40	-0.39%	2,463,594
Sep 3, 2025	35.51	35.68	35.40	35.54	35.54	0.77%	2,106,070
Sep 2, 2025	34.75	35.30	34.68	35.27	35.27	2.41%	2,485,718
Aug 29, 2025	34.07	34.45	34.07	34.44	34.44	0.94%	1,402,568
Aug 28, 2025	33.93	34.12	33.91	34.12	34.12	0.80%	4,629,264
Aug 27, 2025	33.73	33.89	33.66	33.85	33.85	0.18%	1,038,187
Aug 26, 2025	33.63	33.81	33.60	33.79	33.79	0.69%	2,640,623
Aug 25, 2025	33.54	33.67	33.54	33.56	33.56	-0.21%	1,359,007
Aug 22, 2025	33.19	33.69	33.19	33.63	33.63	1.08%	2,004,781
Aug 21, 2025	33.34	33.37	33.25	33.27	33.27	-0.39%	6,680,814
Aug 20, 2025	33.32	33.40	33.29	33.40	33.40	1.03%	1,428,443

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.