IAUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	33.47	33.65	33.47	33.57	33.57	-0.03%	1,884,193
Jun 18, 2025	33.87	33.87	33.54	33.58	33.58	-0.53%	1,657,961
Jun 17, 2025	33.85	33.87	33.57	33.76	33.76	0.06%	1,898,557
Jun 16, 2025	34.08	34.08	33.74	33.74	33.74	-1.46%	2,977,147
Jun 13, 2025	34.33	34.37	34.10	34.24	34.24	1.36%	5,967,576
Jun 12, 2025	33.72	33.88	33.68	33.78	33.78	1.20%	2,758,500
Jun 11, 2025	33.29	33.40	33.11	33.38	33.38	0.54%	2,105,762
Jun 10, 2025	33.36	33.40	33.11	33.20	33.20	0.09%	1,147,107
Jun 9, 2025	33.06	33.29	33.02	33.17	33.17	0.45%	1,495,382
Jun 6, 2025	33.45	33.46	33.02	33.02	33.02	-1.29%	2,668,773
Jun 5, 2025	33.70	33.78	33.29	33.45	33.45	-0.59%	2,714,953
Jun 4, 2025	33.50	33.74	33.42	33.65	33.65	0.63%	1,095,153
Jun 3, 2025	33.51	33.51	33.24	33.44	33.44	-0.86%	1,467,665
Jun 2, 2025	33.45	33.73	33.41	33.73	33.73	2.71%	2,028,374
May 30, 2025	32.86	32.90	32.63	32.84	32.84	-0.67%	1,728,228
May 29, 2025	33.07	33.21	32.95	33.06	33.06	0.58%	3,766,015
May 28, 2025	33.00	33.00	32.79	32.87	32.87	-0.24%	2,059,194
May 27, 2025	32.90	32.99	32.77	32.95	32.95	-1.67%	2,435,726
May 23, 2025	33.44	33.58	33.27	33.51	33.51	2.20%	2,986,981
May 22, 2025	33.01	33.03	32.69	32.79	32.79	-0.91%	1,879,001
May 21, 2025	32.96	33.16	32.85	33.09	33.09	0.73%	2,483,059
May 20, 2025	32.29	32.86	32.28	32.85	32.85	1.86%	2,200,941
May 19, 2025	32.25	32.30	32.09	32.25	32.25	1.26%	1,864,138
May 16, 2025	31.67	31.87	31.57	31.85	31.85	-1.15%	1,302,166
May 15, 2025	31.83	32.22	31.78	32.22	32.22	1.61%	1,786,744
May 14, 2025	31.78	31.89	31.60	31.71	31.71	-2.13%	2,722,472
May 13, 2025	32.27	32.49	32.17	32.40	32.40	0.43%	1,237,767
May 12, 2025	32.27	32.40	32.12	32.26	32.26	-2.83%	2,479,196
May 9, 2025	33.30	33.38	33.12	33.20	33.20	0.73%	886,187
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