IAUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.19	42.45	41.86	41.88	41.88	-0.19%	2,031,922
Dec 4, 2025	41.93	42.06	41.78	41.96	41.96	0.05%	1,128,980
Dec 3, 2025	42.11	42.29	41.83	41.94	41.94	-0.07%	1,259,067
Dec 2, 2025	42.14	42.15	41.50	41.97	41.97	-0.62%	1,422,883
Dec 1, 2025	42.34	42.34	42.07	42.23	42.23	0.48%	2,458,448
Nov 28, 2025	41.84	42.04	41.72	42.03	42.03	1.23%	1,179,913
Nov 26, 2025	41.30	41.59	41.25	41.52	41.52	0.78%	2,169,364
Nov 25, 2025	41.22	41.45	40.98	41.20	41.20	-	2,800,348
Nov 24, 2025	40.64	41.21	40.56	41.20	41.20	1.63%	1,559,369
Nov 21, 2025	40.54	40.87	40.42	40.54	40.54	-0.22%	2,207,012
Nov 20, 2025	40.66	40.92	40.31	40.63	40.63	-	2,480,131
Nov 19, 2025	40.95	41.20	40.43	40.63	40.63	0.12%	3,038,510
Nov 18, 2025	40.62	40.69	40.29	40.58	40.58	0.72%	2,052,563
Nov 17, 2025	40.54	40.68	39.93	40.29	40.29	-1.13%	3,332,189
Nov 14, 2025	40.40	40.98	40.18	40.75	40.75	-1.81%	2,767,253
Nov 13, 2025	41.98	42.06	41.31	41.50	41.50	-0.81%	4,411,063
Nov 12, 2025	41.19	41.98	41.13	41.84	41.84	1.65%	1,976,058
Nov 11, 2025	41.18	41.22	40.85	41.16	41.16	0.41%	1,722,340
Nov 10, 2025	40.74	41.03	40.63	40.99	40.99	2.68%	1,741,466
Nov 7, 2025	39.88	40.14	39.72	39.92	39.92	0.60%	2,531,608
Nov 6, 2025	39.78	39.89	39.54	39.68	39.68	-0.10%	1,791,497
Nov 5, 2025	39.71	39.78	39.52	39.72	39.72	1.15%	1,531,555
Nov 4, 2025	39.40	39.63	39.17	39.27	39.27	-1.78%	2,976,842
Nov 3, 2025	39.99	40.18	39.83	39.98	39.98	0.23%	2,020,866
Oct 31, 2025	40.15	40.16	39.61	39.89	39.89	-0.50%	2,891,898
Oct 30, 2025	39.57	40.13	39.51	40.09	40.09	1.96%	3,804,818
Oct 29, 2025	40.06	40.09	39.16	39.32	39.32	-0.38%	5,833,672
Oct 28, 2025	39.19	39.58	39.02	39.47	39.47	-0.73%	4,035,965
Oct 27, 2025	40.21	40.25	39.59	39.76	39.76	-2.79%	7,128,617
Oct 24, 2025	41.02	41.25	40.85	40.90	40.90	-0.32%	3,537,078
Oct 23, 2025	41.32	41.42	41.02	41.03	41.03	0.32%	4,659,016
Oct 22, 2025	40.38	41.00	39.98	40.90	40.90	-0.15%	10,000,996
Oct 21, 2025	41.89	42.13	40.69	40.96	40.96	-6.18%	13,375,360
Oct 20, 2025	43.07	43.68	42.79	43.66	43.66	3.61%	4,256,598
Oct 17, 2025	43.03	43.04	41.74	42.14	42.14	-1.89%	16,919,792
Oct 16, 2025	42.38	42.99	42.31	42.95	42.95	2.31%	4,843,830
Oct 15, 2025	41.82	42.01	41.67	41.98	41.98	1.65%	4,931,201
Oct 14, 2025	40.99	41.43	40.94	41.30	41.30	0.81%	4,401,066
Oct 13, 2025	40.79	41.05	40.70	40.97	40.97	2.40%	4,915,178
Oct 10, 2025	39.81	40.11	39.59	40.01	40.01	1.04%	5,694,835
Oct 9, 2025	40.43	40.44	39.32	39.60	39.60	-1.81%	8,082,541
Oct 8, 2025	40.27	40.48	40.15	40.33	40.33	1.61%	5,189,180
Oct 7, 2025	39.72	39.79	39.49	39.69	39.69	0.53%	3,651,716
Oct 6, 2025	39.22	39.59	39.16	39.48	39.48	1.91%	2,672,251
Oct 3, 2025	38.70	38.80	38.55	38.74	38.74	0.81%	3,555,512
Oct 2, 2025	38.82	38.84	38.07	38.43	38.43	-0.31%	3,044,019
Oct 1, 2025	38.59	38.68	38.44	38.55	38.55	0.13%	2,694,247
Sep 30, 2025	38.05	38.51	38.01	38.50	38.50	0.84%	2,596,134
Sep 29, 2025	38.11	38.23	38.06	38.18	38.18	1.65%	4,146,808
Sep 26, 2025	37.47	37.73	37.41	37.56	37.56	0.56%	1,626,785