IAUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	41.39	41.60	41.29	41.60	41.60	1.84%	2,975,447
Oct 14, 2026	40.76	40.92	40.58	40.85	40.85	-1.54%	2,274,899
Oct 13, 2026	41.73	41.74	41.32	41.49	41.49	-0.12%	2,100,496
Oct 12, 2026	41.60	41.60	41.44	41.54	41.54	-0.65%	1,217,636
Oct 9, 2026	41.73	41.87	41.66	41.81	41.81	1.53%	1,496,959
Oct 8, 2026	41.06	41.29	40.90	41.18	41.18	0.78%	2,188,284
Oct 7, 2026	40.77	41.11	40.67	40.86	40.86	-1.66%	1,926,648
Oct 6, 2026	41.46	41.69	41.28	41.55	41.55	0.70%	1,351,208
Oct 5, 2026	41.38	41.38	41.09	41.26	41.26	-0.17%	1,774,306
Oct 2, 2026	41.79	41.84	41.10	41.33	41.33	-0.63%	3,230,107
Oct 1, 2026	41.50	41.70	41.35	41.59	41.59	0.41%	3,081,765
Sep 30, 2026	41.77	41.80	41.32	41.42	41.42	-0.48%	3,751,476
Sep 29, 2026	41.41	41.63	41.27	41.62	41.62	1.31%	2,335,202
Sep 28, 2026	41.30	41.46	40.97	41.08	41.08	-3.95%	5,413,802
Sep 25, 2026	42.63	42.83	42.39	42.77	42.77	0.42%	2,667,865
Sep 24, 2026	42.60	42.72	42.28	42.59	42.59	-0.21%	2,761,890
Sep 23, 2026	42.97	42.97	42.60	42.68	42.68	-1.86%	1,734,455
Sep 22, 2026	43.15	43.56	43.00	43.49	43.49	0.44%	2,003,921
Sep 21, 2026	43.49	43.49	43.07	43.30	43.30	-0.67%	1,619,251
Sep 18, 2026	43.52	43.80	43.27	43.59	43.59	0.65%	1,362,492
Sep 17, 2026	43.51	43.63	43.27	43.31	43.31	1.74%	1,806,851
Sep 16, 2026	43.35	43.51	42.19	42.57	42.57	-0.58%	4,991,243
Sep 15, 2026	42.73	42.96	42.58	42.82	42.82	0.30%	2,147,539
Sep 14, 2026	42.59	43.02	42.49	42.69	42.69	-1.48%	4,510,588
Sep 11, 2026	43.74	43.86	43.27	43.33	43.33	0.58%	2,559,338
Sep 10, 2026	43.41	43.59	42.98	43.08	43.08	-1.73%	3,664,166
Sep 9, 2026	44.14	44.17	43.60	43.84	43.84	0.90%	1,973,030
Sep 8, 2026	43.85	43.94	43.42	43.45	43.45	-1.70%	2,238,918
Sep 4, 2026	43.97	44.33	43.90	44.20	44.20	-0.87%	2,488,255
Sep 3, 2026	44.62	44.93	44.40	44.59	44.59	1.90%	5,019,667
Sep 2, 2026	43.42	43.81	43.42	43.76	43.76	1.46%	2,442,854
Sep 1, 2026	43.30	43.60	43.08	43.13	43.13	-2.84%	2,587,502
Aug 31, 2026	44.31	44.39	44.00	44.39	44.39	-0.09%	2,317,016
Aug 28, 2026	45.86	46.16	44.30	44.43	44.43	-3.27%	10,381,510
Aug 27, 2026	45.73	46.00	45.47	45.93	45.93	0.31%	2,443,883
Aug 26, 2026	45.94	46.16	45.68	45.79	45.79	-1.55%	2,402,054
Aug 25, 2026	45.93	46.52	45.89	46.51	46.51	0.28%	3,874,782
Aug 24, 2026	46.56	46.65	46.10	46.38	46.38	0.85%	3,582,624
Aug 21, 2026	45.69	46.15	45.58	45.99	45.99	1.86%	2,955,746
Aug 20, 2026	44.57	45.24	44.54	45.15	45.15	0.40%	3,678,381
Aug 19, 2026	44.43	44.97	44.28	44.97	44.97	3.83%	3,355,021
Aug 18, 2026	43.77	43.92	43.24	43.31	43.31	-1.68%	2,816,202
Aug 17, 2026	43.71	44.12	43.70	44.05	44.05	0.96%	3,732,802
Aug 14, 2026	43.68	43.81	43.56	43.63	43.63	0.69%	1,384,515
Aug 13, 2026	43.65	43.72	43.28	43.33	43.33	-1.52%	1,847,424
Aug 12, 2026	44.03	44.23	43.81	44.00	44.00	0.99%	2,427,583
Aug 11, 2026	43.79	43.89	43.44	43.57	43.57	-0.39%	2,406,802
Aug 10, 2026	43.20	43.80	43.02	43.74	43.74	1.04%	1,867,226
Aug 7, 2026	43.39	43.52	43.13	43.29	43.29	2.27%	5,034,473
Aug 6, 2026	42.31	42.60	42.08	42.33	42.33	0.02%	1,809,336