iShares Gold Trust Micro ETF of Benef Interest (IAUM)

NYSEARCA: IAUM · Real-Time Price · USD

45.93

+0.14 (0.31%)

At close: Aug 27, 2026, 4:00 PM EDT

45.75

-0.18 (-0.39%)

Pre-market: Aug 28, 2026, 8:44 AM EDT

IAUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	45.73	46.00	45.47	45.93	45.93	0.31%	2,433,013
Aug 26, 2026	45.94	46.16	45.68	45.79	45.79	-1.55%	2,378,733
Aug 25, 2026	45.93	46.52	45.89	46.51	46.51	0.28%	3,860,347
Aug 24, 2026	46.56	46.65	46.10	46.38	46.38	0.85%	3,526,659
Aug 21, 2026	45.69	46.15	45.58	45.99	45.99	1.86%	2,921,846
Aug 20, 2026	44.57	45.24	44.54	45.15	45.15	0.40%	3,626,919
Aug 19, 2026	44.43	44.97	44.28	44.97	44.97	3.83%	3,307,318
Aug 18, 2026	43.77	43.92	43.24	43.31	43.31	-1.68%	2,797,896
Aug 17, 2026	43.71	44.12	43.70	44.05	44.05	0.96%	3,725,939
Aug 14, 2026	43.68	43.81	43.56	43.63	43.63	0.69%	1,378,330
Aug 13, 2026	43.65	43.72	43.28	43.33	43.33	-1.52%	1,817,761
Aug 12, 2026	44.03	44.23	43.81	44.00	44.00	0.99%	2,409,907
Aug 11, 2026	43.79	43.89	43.44	43.57	43.57	-0.39%	2,388,636
Aug 10, 2026	43.20	43.80	43.02	43.74	43.74	1.04%	1,849,944
Aug 7, 2026	43.39	43.52	43.13	43.29	43.29	2.27%	5,029,153
Aug 6, 2026	42.31	42.60	42.08	42.33	42.33	0.02%	1,787,736
Aug 5, 2026	41.81	42.52	41.75	42.32	42.32	4.11%	4,498,315
Aug 4, 2026	40.64	40.91	40.61	40.65	40.65	0.67%	1,260,541
Aug 3, 2026	40.20	40.42	40.05	40.38	40.38	0.02%	1,845,631
Jul 31, 2026	40.28	40.41	40.06	40.37	40.37	-1.46%	4,857,731
Jul 30, 2026	40.64	41.04	40.60	40.97	40.97	1.61%	1,761,092
Jul 29, 2026	40.00	41.01	39.81	40.32	40.32	0.47%	3,192,692
Jul 28, 2026	40.15	40.32	39.98	40.13	40.13	-1.38%	1,598,700
Jul 27, 2026	40.61	40.78	40.51	40.69	40.69	0.74%	1,316,908
Jul 24, 2026	40.32	40.67	40.31	40.39	40.39	0.10%	1,262,436
Jul 23, 2026	40.44	40.52	40.24	40.35	40.35	-1.99%	1,129,531
Jul 22, 2026	41.18	41.51	41.15	41.17	41.17	1.13%	1,404,952
Jul 21, 2026	40.37	40.72	40.31	40.71	40.71	1.95%	1,040,754
Jul 20, 2026	39.93	40.06	39.84	39.93	39.93	-0.18%	1,447,985
Jul 17, 2026	39.55	40.09	39.49	40.00	40.00	0.91%	1,705,271
Jul 16, 2026	39.91	40.01	39.55	39.64	39.64	-1.91%	1,438,179
Jul 15, 2026	40.42	40.67	40.13	40.41	40.41	0.02%	1,798,264
Jul 14, 2026	40.67	40.86	40.29	40.40	40.40	1.30%	1,720,348
Jul 13, 2026	40.47	40.49	39.73	39.88	39.88	-2.57%	1,678,354
Jul 10, 2026	40.72	41.00	40.59	40.93	40.93	-0.34%	1,516,959
Jul 9, 2026	41.11	41.22	41.00	41.07	41.07	0.98%	799,101
Jul 8, 2026	40.54	40.77	40.08	40.67	40.67	-0.83%	1,812,579
Jul 7, 2026	41.51	41.65	40.78	41.01	41.01	-1.18%	1,716,710
Jul 6, 2026	41.30	41.53	41.15	41.50	41.50	1.07%	2,110,700
Jul 2, 2026	40.97	41.28	40.87	41.06	41.06	1.99%	4,575,255
Jul 1, 2026	40.30	41.00	40.21	40.26	40.26	0.62%	2,319,069
Jun 30, 2026	40.10	40.48	39.99	40.01	40.01	-	1,731,360
Jun 29, 2026	40.22	40.30	39.85	40.01	40.01	-1.36%	1,420,622
Jun 26, 2026	40.42	40.81	40.31	40.56	40.56	1.07%	1,518,435
Jun 25, 2026	40.06	40.29	39.85	40.13	40.13	1.01%	3,222,670
Jun 24, 2026	39.62	40.26	39.45	39.73	39.73	-3.05%	3,056,831
Jun 23, 2026	41.02	41.28	40.96	40.98	40.98	-1.87%	1,646,409
Jun 22, 2026	41.71	41.95	41.55	41.76	41.76	-0.62%	1,548,035
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