iShares Gold Trust Micro ETF of Benef Interest (IAUM)

IAUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2025	33.51	33.51	33.24	33.44	33.44	-0.86%	1,467,665
Jun 2, 2025	33.45	33.73	33.41	33.73	33.73	2.71%	2,028,374
May 30, 2025	32.86	32.90	32.63	32.84	32.84	-0.67%	1,728,228
May 29, 2025	33.07	33.21	32.95	33.06	33.06	0.58%	3,766,015
May 28, 2025	33.00	33.00	32.79	32.87	32.87	-0.24%	2,059,194
May 27, 2025	32.90	32.99	32.77	32.95	32.95	-1.67%	2,435,726
May 23, 2025	33.44	33.58	33.27	33.51	33.51	2.20%	2,986,981
May 22, 2025	33.01	33.03	32.69	32.79	32.79	-0.91%	1,879,001
May 21, 2025	32.96	33.16	32.85	33.09	33.09	0.73%	2,483,059
May 20, 2025	32.29	32.86	32.28	32.85	32.85	1.86%	2,200,941
May 19, 2025	32.25	32.30	32.09	32.25	32.25	1.26%	1,864,138
May 16, 2025	31.67	31.87	31.57	31.85	31.85	-1.15%	1,302,166
May 15, 2025	31.83	32.22	31.78	32.22	32.22	1.61%	1,786,744
May 14, 2025	31.78	31.89	31.60	31.71	31.71	-2.13%	2,722,472
May 13, 2025	32.27	32.49	32.17	32.40	32.40	0.43%	1,237,767
May 12, 2025	32.27	32.40	32.12	32.26	32.26	-2.83%	2,479,196
May 9, 2025	33.30	33.38	33.12	33.20	33.20	0.73%	886,187
May 8, 2025	33.52	33.59	32.79	32.96	32.96	-1.99%	1,995,790
May 7, 2025	33.79	33.89	33.55	33.63	33.63	-1.49%	2,052,322
May 6, 2025	33.89	34.15	33.70	34.14	34.14	2.83%	1,458,999
May 5, 2025	33.12	33.28	32.97	33.20	33.20	2.95%	1,314,359
May 2, 2025	32.47	32.55	32.14	32.25	32.25	0.22%	1,693,635
May 1, 2025	32.17	32.22	31.95	32.18	32.18	-2.07%	3,422,280
Apr 30, 2025	32.97	33.11	32.83	32.86	32.86	-0.79%	2,125,619
Apr 29, 2025	33.09	33.20	32.90	33.12	33.12	-0.90%	2,800,266
Apr 28, 2025	32.93	33.44	32.77	33.42	33.42	1.43%	2,866,095
Apr 25, 2025	32.69	33.03	32.57	32.95	32.95	-1.14%	1,915,204
Apr 24, 2025	33.19	33.37	32.97	33.33	33.33	1.43%	1,972,805
Apr 23, 2025	32.91	32.96	32.52	32.86	32.86	-2.38%	4,051,474
Apr 22, 2025	34.35	34.37	33.59	33.66	33.66	-1.43%	4,762,504
Apr 21, 2025	34.07	34.22	33.96	34.15	34.15	3.08%	2,898,377
Apr 17, 2025	33.15	33.23	32.76	33.13	33.13	-0.45%	2,223,126
Apr 16, 2025	32.94	33.33	32.87	33.28	33.28	3.29%	4,686,509

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.