iShares Gold Trust Micro ETF of Benef Interest (IAUM)

NYSEARCA: IAUM · Real-Time Price · USD

43.29

+0.96 (2.27%)

At close: Aug 7, 2026, 4:00 PM EDT

43.27

-0.02 (-0.05%)

After-hours: Aug 7, 2026, 5:15 PM EDT

IAUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	43.39	43.52	43.13	43.34	-	2.39%	4,914,791
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
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