IAUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	37.47	37.73	37.41	37.56	37.56	0.56%	1,626,785
Sep 25, 2025	37.30	37.47	37.11	37.35	37.35	0.40%	2,249,175
Sep 24, 2025	37.57	37.58	37.06	37.20	37.20	-0.88%	2,085,139
Sep 23, 2025	37.73	37.78	37.41	37.53	37.53	0.40%	2,535,684
Sep 22, 2025	37.13	37.39	37.04	37.38	37.38	1.77%	2,615,563
Sep 19, 2025	36.45	36.75	36.43	36.73	36.73	1.02%	2,689,560
Sep 18, 2025	36.43	36.43	36.17	36.36	36.36	-0.38%	2,467,523
Sep 17, 2025	36.67	36.97	36.35	36.50	36.50	-0.79%	4,691,732
Sep 16, 2025	36.84	36.92	36.68	36.79	36.79	0.22%	3,555,332
Sep 15, 2025	36.44	36.75	36.43	36.71	36.71	1.02%	2,089,476
Sep 12, 2025	36.39	36.44	36.32	36.34	36.34	0.22%	1,075,580
Sep 11, 2025	36.12	36.31	36.07	36.26	36.26	-0.17%	2,288,047
Sep 10, 2025	36.38	36.45	36.25	36.32	36.32	0.33%	2,658,845
Sep 9, 2025	36.49	36.64	36.17	36.20	36.20	-0.17%	2,786,466
Sep 8, 2025	36.14	36.36	36.10	36.26	36.26	1.14%	2,698,377
Sep 5, 2025	35.70	35.90	35.64	35.85	35.85	1.27%	1,814,859
Sep 4, 2025	35.43	35.48	35.25	35.40	35.40	-0.39%	2,463,594
Sep 3, 2025	35.51	35.68	35.40	35.54	35.54	0.77%	2,106,070
Sep 2, 2025	34.75	35.30	34.68	35.27	35.27	2.41%	2,485,718
Aug 29, 2025	34.07	34.45	34.07	34.44	34.44	0.94%	1,402,568
Aug 28, 2025	33.93	34.12	33.91	34.12	34.12	0.80%	4,629,264
Aug 27, 2025	33.73	33.89	33.66	33.85	33.85	0.18%	1,038,187
Aug 26, 2025	33.63	33.81	33.60	33.79	33.79	0.69%	2,640,623
Aug 25, 2025	33.54	33.67	33.54	33.56	33.56	-0.21%	1,359,007
Aug 22, 2025	33.19	33.69	33.19	33.63	33.63	1.08%	2,004,781
Aug 21, 2025	33.34	33.37	33.25	33.27	33.27	-0.39%	6,680,814
Aug 20, 2025	33.32	33.40	33.29	33.40	33.40	1.03%	1,428,443
Aug 19, 2025	33.20	33.29	33.06	33.06	33.06	-0.57%	2,192,684
Aug 18, 2025	33.32	33.35	33.21	33.25	33.25	-0.15%	1,757,638
Aug 15, 2025	33.29	33.35	33.23	33.30	33.30	0.09%	921,835
Aug 14, 2025	33.34	33.39	33.19	33.27	33.27	-0.66%	1,379,320
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