IAUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	50.77	50.99	50.42	51.01	-	-0.68%	2,411,997
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
Jan 21, 2026	48.44	48.57	47.41	48.11	48.11	1.43%	15,910,358
Jan 20, 2026	47.34	47.52	47.08	47.43	47.43	3.83%	4,556,827
Jan 16, 2026	45.86	46.05	45.23	45.68	45.68	-0.48%	4,547,576
Jan 15, 2026	45.88	46.10	45.84	45.90	45.90	-0.63%	2,802,681
Jan 14, 2026	46.20	46.28	45.84	46.19	46.19	1.03%	4,125,042
Jan 13, 2026	46.04	46.20	45.55	45.72	45.72	-0.15%	3,360,575
Jan 12, 2026	45.71	46.16	45.71	45.79	45.79	1.89%	2,744,597
Jan 9, 2026	44.80	45.02	44.65	44.94	44.94	0.72%	1,942,476
Jan 8, 2026	44.14	44.64	44.07	44.62	44.62	0.54%	1,692,515
Jan 7, 2026	44.28	44.54	44.09	44.38	44.38	-0.92%	1,897,516
Jan 6, 2026	44.52	44.83	44.49	44.79	44.79	1.08%	3,048,975
Jan 5, 2026	44.06	44.42	44.04	44.31	44.31	2.62%	4,109,468
Jan 2, 2026	43.55	43.55	42.97	43.18	43.18	0.44%	3,115,238
Dec 31, 2025	43.23	43.39	42.91	42.99	42.99	-0.67%	2,274,765
Dec 30, 2025	43.77	43.78	43.25	43.28	43.28	0.19%	2,938,329
Dec 29, 2025	43.77	43.77	42.89	43.20	43.20	-4.38%	4,977,191
Dec 26, 2025	45.14	45.36	44.97	45.18	45.18	1.16%	2,681,701
Dec 24, 2025	44.69	44.74	44.33	44.66	44.66	-0.38%	1,529,088
Dec 23, 2025	44.50	44.85	44.14	44.83	44.83	1.29%	2,459,078
Dec 22, 2025	44.12	44.28	43.99	44.26	44.26	2.31%	1,458,630
Dec 19, 2025	43.15	43.42	43.06	43.26	43.26	0.14%	1,543,230
Dec 18, 2025	43.19	43.60	42.93	43.20	43.20	-0.21%	2,643,636
Dec 17, 2025	43.15	43.35	43.07	43.29	43.29	0.89%	3,467,145
Dec 16, 2025	43.12	43.22	42.78	42.91	42.91	-0.02%	2,856,016
Dec 15, 2025	43.12	43.21	42.73	42.92	42.92	0.16%	2,801,447
Dec 12, 2025	43.28	43.39	42.44	42.85	42.85	0.54%	3,695,805
Dec 11, 2025	42.16	42.72	42.12	42.62	42.62	1.09%	3,227,418
Dec 10, 2025	41.84	42.25	41.68	42.16	42.16	0.38%	3,202,995
Dec 9, 2025	41.81	42.08	41.77	42.00	42.00	0.50%	1,906,844
Dec 8, 2025	41.96	41.98	41.63	41.79	41.79	-0.21%	1,576,592
Dec 5, 2025	42.19	42.45	41.86	41.88	41.88	-0.19%	2,036,309
Dec 4, 2025	41.93	42.06	41.78	41.96	41.96	0.05%	1,131,052
Dec 3, 2025	42.11	42.29	41.83	41.94	41.94	-0.07%	1,264,831
Dec 2, 2025	42.14	42.15	41.50	41.97	41.97	-0.62%	1,428,051
Dec 1, 2025	42.34	42.34	42.07	42.23	42.23	0.48%	2,465,487
Nov 28, 2025	41.84	42.04	41.72	42.03	42.03	1.23%	1,188,498
Nov 26, 2025	41.30	41.59	41.25	41.52	41.52	0.78%	2,173,156
Nov 25, 2025	41.22	41.45	40.98	41.20	41.20	-	2,809,124
Nov 24, 2025	40.64	41.21	40.56	41.20	41.20	1.63%	1,566,442
Nov 21, 2025	40.54	40.87	40.42	40.54	40.54	-0.22%	2,208,854
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