iShares Gold Trust Micro ETF of Benef Interest (IAUM)
NYSEARCA: IAUM · Real-Time Price · USD
46.57
-0.93 (-1.96%)
At close: Apr 2, 2026, 4:00 PM EDT
46.47
-0.10 (-0.21%)
After-hours: Apr 2, 2026, 8:00 PM EDT
IAUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 45.83 | 46.83 | 45.70 | 46.57 | 46.57 | -1.96% | 4,756,064 |
| Apr 1, 2026 | 47.19 | 47.75 | 47.06 | 47.50 | 47.50 | 1.71% | 5,990,315 |
| Mar 31, 2026 | 45.58 | 46.71 | 45.53 | 46.70 | 46.70 | 3.78% | 8,382,399 |
| Mar 30, 2026 | 45.52 | 45.57 | 44.78 | 45.00 | 45.00 | 0.04% | 5,081,277 |
| Mar 27, 2026 | 44.08 | 45.39 | 43.99 | 44.98 | 44.98 | 3.43% | 7,178,204 |
| Mar 26, 2026 | 44.33 | 44.63 | 43.44 | 43.49 | 43.49 | -3.68% | 5,912,694 |
| Mar 25, 2026 | 45.54 | 45.63 | 44.73 | 45.15 | 45.15 | 2.94% | 5,311,022 |
| Mar 24, 2026 | 43.41 | 44.19 | 43.36 | 43.86 | 43.86 | 0.07% | 6,971,518 |
| Mar 23, 2026 | 43.94 | 44.98 | 43.36 | 43.83 | 43.83 | -2.30% | 14,201,904 |
| Mar 20, 2026 | 46.43 | 46.49 | 44.62 | 44.86 | 44.86 | -3.03% | 9,737,338 |
| Mar 19, 2026 | 45.61 | 46.45 | 45.23 | 46.26 | 46.26 | -4.14% | 17,333,457 |
| Mar 18, 2026 | 48.45 | 48.83 | 48.22 | 48.26 | 48.26 | -3.15% | 4,345,805 |
| Mar 17, 2026 | 49.96 | 50.14 | 49.56 | 49.83 | 49.83 | -0.26% | 2,219,457 |
| Mar 16, 2026 | 50.03 | 50.20 | 49.57 | 49.96 | 49.96 | -0.06% | 2,861,292 |
| Mar 13, 2026 | 50.90 | 50.99 | 49.93 | 49.99 | 49.99 | -1.34% | 3,403,839 |
| Mar 12, 2026 | 51.53 | 51.54 | 50.62 | 50.67 | 50.67 | -1.94% | 3,175,840 |
| Mar 11, 2026 | 51.64 | 51.80 | 51.33 | 51.67 | 51.67 | -0.31% | 2,224,138 |
| Mar 10, 2026 | 52.03 | 52.21 | 51.44 | 51.83 | 51.83 | 1.13% | 4,065,821 |
| Mar 9, 2026 | 50.77 | 51.27 | 50.42 | 51.25 | 51.25 | -0.21% | 3,100,381 |
| Mar 6, 2026 | 50.86 | 51.57 | 50.67 | 51.36 | 51.36 | 1.52% | 3,825,004 |
| Mar 5, 2026 | 51.01 | 51.06 | 50.33 | 50.59 | 50.59 | -1.13% | 5,122,080 |
| Mar 4, 2026 | 51.48 | 51.67 | 50.92 | 51.17 | 51.17 | 0.75% | 3,949,632 |
| Mar 3, 2026 | 51.26 | 51.32 | 49.79 | 50.79 | 50.79 | -4.46% | 12,523,872 |
| Mar 2, 2026 | 53.16 | 53.38 | 52.44 | 53.16 | 53.16 | 1.32% | 7,123,423 |
| Feb 27, 2026 | 52.13 | 52.49 | 51.97 | 52.47 | 52.47 | 1.29% | 3,746,623 |
| Feb 26, 2026 | 51.52 | 51.84 | 51.12 | 51.80 | 51.80 | 0.86% | 5,056,713 |
| Feb 25, 2026 | 51.60 | 52.01 | 51.29 | 51.36 | 51.36 | -0.23% | 3,824,126 |
| Feb 24, 2026 | 50.99 | 51.57 | 50.94 | 51.48 | 51.48 | -1.38% | 3,186,728 |
| Feb 23, 2026 | 51.48 | 52.21 | 51.48 | 52.20 | 52.20 | 2.74% | 3,446,641 |
| Feb 20, 2026 | 50.24 | 50.82 | 49.70 | 50.81 | 50.81 | 1.97% | 9,580,095 |
| Feb 19, 2026 | 49.62 | 50.05 | 49.46 | 49.83 | 49.83 | 0.26% | 3,364,571 |
| Feb 18, 2026 | 49.45 | 49.94 | 49.38 | 49.70 | 49.70 | 2.24% | 5,166,512 |
| Feb 17, 2026 | 48.83 | 48.95 | 48.33 | 48.61 | 48.61 | -3.11% | 8,172,669 |
| Feb 13, 2026 | 49.86 | 50.30 | 49.49 | 50.17 | 50.17 | 2.45% | 8,312,559 |
| Feb 12, 2026 | 50.43 | 50.57 | 48.61 | 48.97 | 48.97 | -3.45% | 17,403,256 |
| Feb 11, 2026 | 50.53 | 50.82 | 50.20 | 50.72 | 50.72 | 1.18% | 8,357,341 |
| Feb 10, 2026 | 50.54 | 50.61 | 49.84 | 50.13 | 50.13 | -0.99% | 5,044,276 |
| Feb 9, 2026 | 50.06 | 50.69 | 49.98 | 50.63 | 50.63 | 2.57% | 4,012,894 |
| Feb 6, 2026 | 48.88 | 49.55 | 48.82 | 49.36 | 49.36 | 2.96% | 6,794,910 |
| Feb 5, 2026 | 48.13 | 48.90 | 47.77 | 47.94 | 47.94 | -2.66% | 10,582,909 |
| Feb 4, 2026 | 50.17 | 50.23 | 48.35 | 49.25 | 49.25 | -0.04% | 10,204,797 |
| Feb 3, 2026 | 49.07 | 49.78 | 48.58 | 49.27 | 49.27 | 6.16% | 19,987,699 |
| Feb 2, 2026 | 47.06 | 47.79 | 45.83 | 46.41 | 46.41 | -4.27% | 19,156,203 |
| Jan 30, 2026 | 50.55 | 50.97 | 46.70 | 48.48 | 48.48 | -9.87% | 55,498,829 |
| Jan 29, 2026 | 55.25 | 55.27 | 50.86 | 53.79 | 53.79 | 0.35% | 52,994,077 |
| Jan 28, 2026 | 52.44 | 53.75 | 52.20 | 53.60 | 53.60 | 3.84% | 17,474,387 |
| Jan 27, 2026 | 50.44 | 51.66 | 50.32 | 51.62 | 51.62 | 2.44% | 11,105,552 |
| Jan 26, 2026 | 50.63 | 50.89 | 49.92 | 50.39 | 50.39 | 1.47% | 9,668,241 |
| Jan 23, 2026 | 49.24 | 49.75 | 49.17 | 49.66 | 49.66 | 1.33% | 4,607,124 |
| Jan 22, 2026 | 48.14 | 49.13 | 48.10 | 49.01 | 49.01 | 1.87% | 5,500,999 |