IAUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	50.90	50.91	50.80	50.90	-	0.45%	226,430
Mar 12, 2026	51.53	51.54	50.62	50.67	50.67	-1.94%	3,175,840
Mar 11, 2026	51.64	51.80	51.33	51.67	51.67	-0.31%	2,224,138
Mar 10, 2026	52.03	52.21	51.44	51.83	51.83	1.13%	4,065,821
Mar 9, 2026	50.77	51.27	50.42	51.25	51.25	-0.21%	3,100,381
Mar 6, 2026	50.86	51.57	50.67	51.36	51.36	1.52%	3,825,004
Mar 5, 2026	51.01	51.06	50.33	50.59	50.59	-1.13%	5,122,080
Mar 4, 2026	51.48	51.67	50.92	51.17	51.17	0.75%	3,949,632
Mar 3, 2026	51.26	51.32	49.79	50.79	50.79	-4.46%	12,523,872
Mar 2, 2026	53.16	53.38	52.44	53.16	53.16	1.32%	7,123,423
Feb 27, 2026	52.13	52.49	51.97	52.47	52.47	1.29%	3,746,623
Feb 26, 2026	51.52	51.84	51.12	51.80	51.80	0.86%	5,056,713
Feb 25, 2026	51.60	52.01	51.29	51.36	51.36	-0.23%	3,824,126
Feb 24, 2026	50.99	51.57	50.94	51.48	51.48	-1.38%	3,186,728
Feb 23, 2026	51.48	52.21	51.48	52.20	52.20	2.74%	3,446,641
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