IAUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	33.34	33.39	33.34	33.26	-	-0.69%	137,321
Aug 13, 2025	33.48	33.61	33.41	33.49	33.49	0.36%	1,540,562
Aug 12, 2025	33.39	33.48	33.21	33.37	33.37	-0.15%	1,912,682
Aug 11, 2025	33.42	33.53	33.32	33.42	33.42	-1.39%	2,735,781
Aug 8, 2025	33.84	33.94	33.68	33.89	33.89	-	5,930,312
Aug 7, 2025	33.75	33.91	33.65	33.89	33.89	0.80%	1,853,154
Aug 6, 2025	33.60	33.70	33.56	33.62	33.62	-0.24%	1,937,798
Aug 5, 2025	33.61	33.81	33.60	33.70	33.70	0.12%	2,318,270
Aug 4, 2025	33.66	33.75	33.61	33.66	33.66	0.54%	2,549,781
Aug 1, 2025	33.43	33.52	33.28	33.48	33.48	2.04%	3,687,478
Jul 31, 2025	32.98	32.98	32.80	32.81	32.81	0.64%	2,360,719
Jul 30, 2025	32.97	32.98	32.58	32.60	32.60	-1.69%	4,292,082
Jul 29, 2025	33.11	33.24	33.03	33.16	33.16	0.24%	3,089,708
Jul 28, 2025	33.19	33.20	32.93	33.08	33.08	-0.60%	3,416,731
Jul 25, 2025	33.33	33.38	33.16	33.28	33.28	-0.95%	2,926,808
Jul 24, 2025	33.49	33.67	33.47	33.60	33.60	-0.59%	3,018,087
Jul 23, 2025	34.00	34.10	33.71	33.80	33.80	-1.23%	3,540,551
Jul 22, 2025	34.05	34.24	33.96	34.22	34.22	0.97%	2,898,349
Jul 21, 2025	33.76	33.92	33.74	33.89	33.89	1.50%	2,536,088
Jul 18, 2025	33.47	33.50	33.38	33.39	33.39	0.27%	2,170,164
Jul 17, 2025	33.08	33.31	33.04	33.30	33.30	-0.21%	2,354,404
Jul 16, 2025	33.24	33.67	33.09	33.37	33.37	0.48%	3,022,735
Jul 15, 2025	33.30	33.43	33.11	33.21	33.21	-0.39%	2,848,562
Jul 14, 2025	33.47	33.49	33.31	33.34	33.34	-0.39%	2,227,515
Jul 11, 2025	33.42	33.58	33.40	33.47	33.47	0.97%	2,491,087
Jul 10, 2025	33.13	33.17	33.00	33.15	33.15	0.24%	3,408,771
Jul 9, 2025	32.86	33.08	32.83	33.07	33.07	0.43%	1,795,807
Jul 8, 2025	33.16	33.17	32.78	32.93	32.93	-1.05%	3,338,792
Jul 7, 2025	33.01	33.31	32.97	33.28	33.28	0.12%	2,132,079
Jul 3, 2025	33.23	33.29	33.15	33.24	33.24	-0.75%	1,384,879
Jul 2, 2025	33.35	33.50	33.23	33.49	33.49	0.60%	1,870,492
Jul 1, 2025	33.39	33.45	33.27	33.29	33.29	0.91%	6,436,434
Jun 30, 2025	32.72	33.01	32.69	32.99	32.99	1.13%	2,055,854
Jun 27, 2025	32.49	32.73	32.46	32.62	32.62	-1.78%	4,466,479
Jun 26, 2025	33.10	33.26	33.00	33.21	33.21	-0.12%	1,698,245
Jun 25, 2025	33.06	33.27	33.02	33.25	33.25	0.30%	1,627,569
Jun 24, 2025	33.02	33.16	32.86	33.15	33.15	-1.57%	2,139,328
Jun 23, 2025	33.60	33.85	33.59	33.68	33.68	0.33%	4,057,799
Jun 20, 2025	33.47	33.65	33.47	33.57	33.57	-0.03%	1,884,193
Jun 18, 2025	33.87	33.87	33.54	33.58	33.58	-0.53%	1,657,961
Jun 17, 2025	33.85	33.87	33.57	33.76	33.76	0.06%	1,898,557
Jun 16, 2025	34.08	34.08	33.74	33.74	33.74	-1.46%	2,977,147
Jun 13, 2025	34.33	34.37	34.10	34.24	34.24	1.36%	5,967,576
Jun 12, 2025	33.72	33.88	33.68	33.78	33.78	1.20%	2,758,500
Jun 11, 2025	33.29	33.40	33.11	33.38	33.38	0.54%	2,105,762
Jun 10, 2025	33.36	33.40	33.11	33.20	33.20	0.09%	1,147,107
Jun 9, 2025	33.06	33.29	33.02	33.17	33.17	0.45%	1,495,382
Jun 6, 2025	33.45	33.46	33.02	33.02	33.02	-1.29%	2,668,773
Jun 5, 2025	33.70	33.78	33.29	33.45	33.45	-0.59%	2,714,953
Jun 4, 2025	33.50	33.74	33.42	33.65	33.65	0.63%	1,095,153