IAUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	33.29	33.29	33.29	33.29	-	1.00%	74,426
May 8, 2025	33.52	33.59	32.79	32.96	32.96	-1.99%	1,995,790
May 7, 2025	33.79	33.89	33.55	33.63	33.63	-1.49%	2,052,322
May 6, 2025	33.89	34.15	33.70	34.14	34.14	2.83%	1,458,999
May 5, 2025	33.12	33.28	32.97	33.20	33.20	2.95%	1,314,359
May 2, 2025	32.47	32.55	32.14	32.25	32.25	0.22%	1,693,635
May 1, 2025	32.17	32.22	31.95	32.18	32.18	-2.07%	3,422,280
Apr 30, 2025	32.97	33.11	32.83	32.86	32.86	-0.79%	2,125,619
Apr 29, 2025	33.09	33.20	32.90	33.12	33.12	-0.90%	2,800,266
Apr 28, 2025	32.93	33.44	32.77	33.42	33.42	1.43%	2,866,095
Apr 25, 2025	32.69	33.03	32.57	32.95	32.95	-1.14%	1,915,204
Apr 24, 2025	33.19	33.37	32.97	33.33	33.33	1.43%	1,972,805
Apr 23, 2025	32.91	32.96	32.52	32.86	32.86	-2.38%	4,051,474
Apr 22, 2025	34.35	34.37	33.59	33.66	33.66	-1.43%	4,762,504
Apr 21, 2025	34.07	34.22	33.96	34.15	34.15	3.08%	2,898,377
Apr 17, 2025	33.15	33.23	32.76	33.13	33.13	-0.45%	2,223,126
Apr 16, 2025	32.94	33.33	32.87	33.28	33.28	3.29%	4,686,509
Apr 15, 2025	32.14	32.24	32.03	32.22	32.22	0.53%	2,500,501
Apr 14, 2025	31.97	32.08	31.86	32.05	32.05	-0.56%	2,391,753
Apr 11, 2025	32.23	32.37	32.11	32.23	32.23	1.90%	2,757,922
Apr 10, 2025	31.25	31.68	31.07	31.63	31.63	2.56%	2,185,137
Apr 9, 2025	30.50	30.91	30.40	30.84	30.84	3.66%	3,574,328
Apr 8, 2025	30.06	30.10	29.67	29.75	29.75	0.34%	3,008,646
Apr 7, 2025	30.16	30.28	29.49	29.65	29.65	-2.05%	2,919,971
Apr 4, 2025	30.70	30.71	30.07	30.27	30.27	-2.35%	4,180,423
Apr 3, 2025	30.57	31.27	30.56	31.00	31.00	-0.55%	2,912,856
Apr 2, 2025	31.18	31.26	31.09	31.17	31.17	0.19%	1,891,396
Apr 1, 2025	31.27	31.27	30.93	31.11	31.11	-0.19%	2,154,924
Mar 31, 2025	31.11	31.19	30.92	31.17	31.17	1.46%	2,872,457
Mar 28, 2025	30.70	30.79	30.60	30.72	30.72	0.79%	2,302,984
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