IAUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	45.11	45.79	45.07	45.38	-	1.29%	2,050,295
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
Apr 8, 2026	47.75	47.78	46.81	47.15	47.15	0.66%	4,318,730
Apr 7, 2026	46.43	47.02	45.91	46.84	46.84	0.97%	4,321,889
Apr 6, 2026	46.53	46.80	46.30	46.39	46.39	-0.39%	3,727,197
Apr 2, 2026	45.83	46.83	45.70	46.57	46.57	-1.96%	4,791,930
Apr 1, 2026	47.19	47.75	47.06	47.50	47.50	1.71%	6,063,066
Mar 31, 2026	45.58	46.71	45.53	46.70	46.70	3.78%	8,434,432
Mar 30, 2026	45.52	45.57	44.78	45.00	45.00	0.04%	5,096,622
Mar 27, 2026	44.08	45.39	43.99	44.98	44.98	3.43%	7,254,782
Mar 26, 2026	44.33	44.63	43.44	43.49	43.49	-3.68%	5,972,722
Mar 25, 2026	45.54	45.63	44.73	45.15	45.15	2.94%	5,373,586
Mar 24, 2026	43.41	44.19	43.36	43.86	43.86	0.07%	7,100,036
Mar 23, 2026	43.94	44.98	43.36	43.83	43.83	-2.30%	14,222,253
Mar 20, 2026	46.43	46.49	44.62	44.86	44.86	-3.03%	9,753,968
Mar 19, 2026	45.61	46.45	45.23	46.26	46.26	-4.14%	17,474,558