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 8, 2025	40.27	40.48	40.15	40.33	40.33	1.61%	5,132,203
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
Aug 19, 2025	33.20	33.29	33.06	33.06	33.06	-0.57%	2,192,684
Aug 18, 2025	33.32	33.35	33.21	33.25	33.25	-0.15%	1,757,638
Aug 15, 2025	33.29	33.35	33.23	33.30	33.30	0.09%	921,835
Aug 14, 2025	33.34	33.39	33.19	33.27	33.27	-0.66%	1,379,320
Aug 13, 2025	33.48	33.61	33.41	33.49	33.49	0.36%	1,540,562
Aug 12, 2025	33.39	33.48	33.21	33.37	33.37	-0.15%	1,912,682
Aug 11, 2025	33.42	33.53	33.32	33.42	33.42	-1.39%	2,735,781
Aug 8, 2025	33.84	33.94	33.68	33.89	33.89	-	5,930,312
Aug 7, 2025	33.75	33.91	33.65	33.89	33.89	0.80%	1,853,154
Aug 6, 2025	33.60	33.70	33.56	33.62	33.62	-0.24%	1,937,798
Aug 5, 2025	33.61	33.81	33.60	33.70	33.70	0.12%	2,318,270
Aug 4, 2025	33.66	33.75	33.61	33.66	33.66	0.54%	2,549,781
Aug 1, 2025	33.43	33.52	33.28	33.48	33.48	2.04%	3,687,478
Jul 31, 2025	32.98	32.98	32.80	32.81	32.81	0.64%	2,360,719
Jul 30, 2025	32.97	32.98	32.58	32.60	32.60	-1.69%	4,292,082

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.