iShares Gold Trust Micro ETF of Benef Interest (IAUM)

IAUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	42.49	42.61	41.87	42.02	42.02	-0.43%	1,842,349
Jun 17, 2026	43.20	43.66	42.03	42.20	42.20	-2.27%	5,810,594
Jun 16, 2026	43.20	43.32	42.99	43.18	43.18	0.26%	1,491,562
Jun 15, 2026	43.36	43.53	43.02	43.07	43.07	2.65%	3,705,675
Jun 12, 2026	41.87	42.20	41.62	41.96	41.96	0.10%	2,127,349
Jun 11, 2026	40.60	42.03	40.37	41.92	41.92	3.05%	4,388,102
Jun 10, 2026	41.33	41.70	40.67	40.68	40.68	-4.12%	3,466,563
Jun 9, 2026	43.17	43.47	42.21	42.43	42.43	-1.58%	2,833,109
Jun 8, 2026	43.16	43.31	42.99	43.11	43.11	0.21%	2,145,418
Jun 5, 2026	43.89	43.94	42.99	43.02	43.02	-3.63%	3,135,261
Jun 4, 2026	44.87	44.98	44.41	44.64	44.64	0.81%	1,339,799
Jun 3, 2026	44.33	44.43	44.10	44.28	44.28	-0.96%	1,895,716
Jun 2, 2026	44.95	44.98	44.63	44.71	44.71	0.16%	1,242,203
Jun 1, 2026	44.50	44.79	44.32	44.64	44.64	-1.44%	2,971,277
May 29, 2026	45.11	45.79	45.07	45.29	45.29	1.09%	2,278,944
May 28, 2026	44.12	44.97	44.01	44.80	44.80	1.06%	2,096,003
May 27, 2026	43.90	44.42	43.89	44.33	44.33	-1.31%	4,026,473
May 26, 2026	45.05	45.15	44.67	44.92	44.92	-0.02%	5,488,073
May 22, 2026	45.07	45.12	44.75	44.93	44.93	-0.73%	1,930,506
May 21, 2026	44.86	45.41	44.72	45.26	45.26	-0.09%	2,189,498
May 20, 2026	44.73	45.38	44.52	45.30	45.30	1.41%	2,637,780
May 19, 2026	44.77	44.98	44.50	44.67	44.67	-1.65%	1,674,527
May 18, 2026	45.55	45.69	45.17	45.42	45.42	0.26%	2,276,889
May 15, 2026	45.33	45.50	44.96	45.30	45.30	-2.31%	1,683,726
May 14, 2026	46.73	46.84	46.37	46.37	46.37	-0.75%	1,173,226
May 13, 2026	46.73	46.93	46.54	46.72	46.72	-0.57%	1,132,382
May 12, 2026	46.75	46.99	46.22	46.99	46.99	-0.40%	1,335,464
May 11, 2026	47.12	47.32	46.92	47.18	47.18	0.23%	1,837,768
May 8, 2026	47.10	47.33	46.87	47.07	47.07	0.45%	1,385,993
May 7, 2026	47.29	47.48	46.71	46.86	46.86	0.19%	1,799,616
May 6, 2026	46.68	47.01	46.63	46.77	46.77	3.04%	1,770,159
May 5, 2026	45.60	45.70	45.37	45.39	45.39	0.84%	956,029
May 4, 2026	45.46	45.68	44.86	45.01	45.01	-2.05%	2,207,273
May 1, 2026	45.72	46.44	45.70	45.95	45.95	-0.07%	1,817,406
Apr 30, 2026	46.16	46.17	45.89	45.98	45.98	1.48%	1,422,079
Apr 29, 2026	45.22	45.49	44.95	45.31	45.31	-1.07%	2,327,525
Apr 28, 2026	45.67	45.86	45.42	45.80	45.80	-1.82%	2,712,857
Apr 27, 2026	46.84	46.85	46.51	46.65	46.65	-0.81%	1,331,254
Apr 24, 2026	46.80	47.22	46.74	47.03	47.03	0.51%	2,469,546
Apr 23, 2026	47.09	47.24	46.47	46.79	46.79	-0.95%	2,450,983
Apr 22, 2026	47.33	47.43	47.08	47.24	47.24	1.33%	1,928,220
Apr 21, 2026	47.59	47.78	46.52	46.62	46.62	-2.83%	4,316,962
Apr 20, 2026	48.08	48.11	47.76	47.98	47.98	-0.85%	1,683,771
Apr 17, 2026	48.33	48.68	48.33	48.39	48.39	1.34%	2,816,337
Apr 16, 2026	47.98	48.06	47.55	47.75	47.75	-0.08%	1,967,298
Apr 15, 2026	48.04	48.13	47.70	47.79	47.79	-1.04%	2,526,672
Apr 14, 2026	47.67	48.30	47.65	48.29	48.29	2.20%	3,199,027
Apr 13, 2026	47.16	47.33	46.84	47.25	47.25	-0.36%	2,540,832
Apr 10, 2026	47.58	47.78	47.30	47.42	47.42	-0.23%	2,325,993
Apr 9, 2026	47.34	47.83	47.29	47.53	47.53	0.81%	2,925,660

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

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.