iShares Gold Trust Micro ETF of Benef Interest (IAUM)
NYSEARCA: IAUM · Real-Time Price · USD
45.80
-0.85 (-1.82%)
At close: Apr 28, 2026, 4:00 PM EDT
45.75
-0.05 (-0.11%)
After-hours: Apr 28, 2026, 8:00 PM EDT
IAUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.67 | 45.86 | 45.42 | 45.80 | 45.80 | -1.82% | 2,692,899 |
| Apr 27, 2026 | 46.84 | 46.85 | 46.51 | 46.65 | 46.65 | -0.81% | 1,320,395 |
| Apr 24, 2026 | 46.80 | 47.22 | 46.74 | 47.03 | 47.03 | 0.51% | 2,462,119 |
| Apr 23, 2026 | 47.09 | 47.24 | 46.47 | 46.79 | 46.79 | -0.95% | 2,392,880 |
| Apr 22, 2026 | 47.33 | 47.43 | 47.08 | 47.24 | 47.24 | 1.33% | 1,893,171 |
| Apr 21, 2026 | 47.59 | 47.78 | 46.52 | 46.62 | 46.62 | -2.83% | 4,267,044 |
| Apr 20, 2026 | 48.08 | 48.11 | 47.76 | 47.98 | 47.98 | -0.85% | 1,677,540 |
| Apr 17, 2026 | 48.33 | 48.68 | 48.33 | 48.39 | 48.39 | 1.34% | 2,773,512 |
| Apr 16, 2026 | 47.98 | 48.06 | 47.55 | 47.75 | 47.75 | -0.08% | 1,935,986 |
| Apr 15, 2026 | 48.04 | 48.13 | 47.70 | 47.79 | 47.79 | -1.04% | 2,459,524 |
| Apr 14, 2026 | 47.67 | 48.30 | 47.65 | 48.29 | 48.29 | 2.20% | 3,184,048 |
| Apr 13, 2026 | 47.16 | 47.33 | 46.84 | 47.25 | 47.25 | -0.36% | 2,508,579 |
| Apr 10, 2026 | 47.58 | 47.78 | 47.30 | 47.42 | 47.42 | -0.23% | 2,315,069 |
| Apr 9, 2026 | 47.34 | 47.83 | 47.29 | 47.53 | 47.53 | 0.81% | 2,911,277 |
| Apr 8, 2026 | 47.75 | 47.78 | 46.81 | 47.15 | 47.15 | 0.66% | 4,298,197 |
| Apr 7, 2026 | 46.43 | 47.02 | 45.91 | 46.84 | 46.84 | 0.97% | 3,761,897 |
| Apr 6, 2026 | 46.53 | 46.80 | 46.30 | 46.39 | 46.39 | -0.39% | 3,547,662 |
| Apr 2, 2026 | 45.83 | 46.83 | 45.70 | 46.57 | 46.57 | -1.96% | 4,756,064 |
| Apr 1, 2026 | 47.19 | 47.75 | 47.06 | 47.50 | 47.50 | 1.71% | 5,990,315 |
| Mar 31, 2026 | 45.58 | 46.71 | 45.53 | 46.70 | 46.70 | 3.78% | 8,382,399 |
| Mar 30, 2026 | 45.52 | 45.57 | 44.78 | 45.00 | 45.00 | 0.04% | 5,081,277 |
| Mar 27, 2026 | 44.08 | 45.39 | 43.99 | 44.98 | 44.98 | 3.43% | 7,178,204 |
| Mar 26, 2026 | 44.33 | 44.63 | 43.44 | 43.49 | 43.49 | -3.68% | 5,912,694 |
| Mar 25, 2026 | 45.54 | 45.63 | 44.73 | 45.15 | 45.15 | 2.94% | 5,311,022 |
| Mar 24, 2026 | 43.41 | 44.19 | 43.36 | 43.86 | 43.86 | 0.07% | 6,971,518 |
| Mar 23, 2026 | 43.94 | 44.98 | 43.36 | 43.83 | 43.83 | -2.30% | 14,201,904 |
| Mar 20, 2026 | 46.43 | 46.49 | 44.62 | 44.86 | 44.86 | -3.03% | 9,737,338 |
| Mar 19, 2026 | 45.61 | 46.45 | 45.23 | 46.26 | 46.26 | -4.14% | 17,333,457 |
| Mar 18, 2026 | 48.45 | 48.83 | 48.22 | 48.26 | 48.26 | -3.15% | 4,345,805 |
| Mar 17, 2026 | 49.96 | 50.14 | 49.56 | 49.83 | 49.83 | -0.26% | 2,219,457 |
| Mar 16, 2026 | 50.03 | 50.20 | 49.57 | 49.96 | 49.96 | -0.06% | 2,861,292 |
| Mar 13, 2026 | 50.90 | 50.99 | 49.93 | 49.99 | 49.99 | -1.34% | 3,403,839 |
| Mar 12, 2026 | 51.53 | 51.54 | 50.62 | 50.67 | 50.67 | -1.94% | 3,175,840 |
| Mar 11, 2026 | 51.64 | 51.80 | 51.33 | 51.67 | 51.67 | -0.31% | 2,224,138 |
| Mar 10, 2026 | 52.03 | 52.21 | 51.44 | 51.83 | 51.83 | 1.13% | 4,065,821 |
| Mar 9, 2026 | 50.77 | 51.27 | 50.42 | 51.25 | 51.25 | -0.21% | 3,100,381 |
| 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 |