iShares Gold Trust Micro ETF of Benef Interest (IAUM)
NYSEARCA: IAUM · Real-Time Price · USD
40.56
+0.43 (1.07%)
Jun 26, 2026, 4:00 PM EDT - Market closed
IAUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 40.42 | 40.81 | 40.31 | 40.56 | 40.56 | 1.07% | 1,518,435 |
| Jun 25, 2026 | 40.06 | 40.29 | 39.85 | 40.13 | 40.13 | 1.01% | 3,222,670 |
| Jun 24, 2026 | 39.62 | 40.26 | 39.45 | 39.73 | 39.73 | -3.05% | 3,056,831 |
| Jun 23, 2026 | 41.02 | 41.28 | 40.96 | 40.98 | 40.98 | -1.87% | 1,646,409 |
| Jun 22, 2026 | 41.71 | 41.95 | 41.55 | 41.76 | 41.76 | -0.62% | 1,548,035 |
| Jun 18, 2026 | 42.49 | 42.61 | 41.87 | 42.02 | 42.02 | -0.43% | 1,842,349 |
| Jun 17, 2026 | 43.20 | 43.66 | 42.03 | 42.20 | 42.20 | -2.27% | 5,810,594 |
| Jun 16, 2026 | 43.20 | 43.32 | 42.99 | 43.18 | 43.18 | 0.26% | 1,491,562 |
| Jun 15, 2026 | 43.36 | 43.53 | 43.02 | 43.07 | 43.07 | 2.65% | 3,705,675 |
| Jun 12, 2026 | 41.87 | 42.20 | 41.62 | 41.96 | 41.96 | 0.10% | 2,127,349 |
| Jun 11, 2026 | 40.60 | 42.03 | 40.37 | 41.92 | 41.92 | 3.05% | 4,388,102 |
| Jun 10, 2026 | 41.33 | 41.70 | 40.67 | 40.68 | 40.68 | -4.12% | 3,466,563 |
| Jun 9, 2026 | 43.17 | 43.47 | 42.21 | 42.43 | 42.43 | -1.58% | 2,833,109 |
| Jun 8, 2026 | 43.16 | 43.31 | 42.99 | 43.11 | 43.11 | 0.21% | 2,145,418 |
| Jun 5, 2026 | 43.89 | 43.94 | 42.99 | 43.02 | 43.02 | -3.63% | 3,135,261 |
| Jun 4, 2026 | 44.87 | 44.98 | 44.41 | 44.64 | 44.64 | 0.81% | 1,339,799 |
| Jun 3, 2026 | 44.33 | 44.43 | 44.10 | 44.28 | 44.28 | -0.96% | 1,895,716 |
| Jun 2, 2026 | 44.95 | 44.98 | 44.63 | 44.71 | 44.71 | 0.16% | 1,242,203 |
| Jun 1, 2026 | 44.50 | 44.79 | 44.32 | 44.64 | 44.64 | -1.44% | 2,971,277 |
| May 29, 2026 | 45.11 | 45.79 | 45.07 | 45.29 | 45.29 | 1.09% | 2,278,944 |
| May 28, 2026 | 44.12 | 44.97 | 44.01 | 44.80 | 44.80 | 1.06% | 2,096,003 |
| May 27, 2026 | 43.90 | 44.42 | 43.89 | 44.33 | 44.33 | -1.31% | 4,026,473 |
| May 26, 2026 | 45.05 | 45.15 | 44.67 | 44.92 | 44.92 | -0.02% | 5,488,073 |
| May 22, 2026 | 45.07 | 45.12 | 44.75 | 44.93 | 44.93 | -0.73% | 1,930,506 |
| May 21, 2026 | 44.86 | 45.41 | 44.72 | 45.26 | 45.26 | -0.09% | 2,189,498 |
| May 20, 2026 | 44.73 | 45.38 | 44.52 | 45.30 | 45.30 | 1.41% | 2,637,780 |
| May 19, 2026 | 44.77 | 44.98 | 44.50 | 44.67 | 44.67 | -1.65% | 1,674,527 |
| May 18, 2026 | 45.55 | 45.69 | 45.17 | 45.42 | 45.42 | 0.26% | 2,276,889 |
| May 15, 2026 | 45.33 | 45.50 | 44.96 | 45.30 | 45.30 | -2.31% | 1,683,726 |
| May 14, 2026 | 46.73 | 46.84 | 46.37 | 46.37 | 46.37 | -0.75% | 1,173,226 |
| May 13, 2026 | 46.73 | 46.93 | 46.54 | 46.72 | 46.72 | -0.57% | 1,132,382 |
| May 12, 2026 | 46.75 | 46.99 | 46.22 | 46.99 | 46.99 | -0.40% | 1,335,464 |
| May 11, 2026 | 47.12 | 47.32 | 46.92 | 47.18 | 47.18 | 0.23% | 1,837,768 |
| May 8, 2026 | 47.10 | 47.33 | 46.87 | 47.07 | 47.07 | 0.45% | 1,385,993 |
| May 7, 2026 | 47.29 | 47.48 | 46.71 | 46.86 | 46.86 | 0.19% | 1,799,616 |
| May 6, 2026 | 46.68 | 47.01 | 46.63 | 46.77 | 46.77 | 3.04% | 1,770,159 |
| May 5, 2026 | 45.60 | 45.70 | 45.37 | 45.39 | 45.39 | 0.84% | 956,029 |
| May 4, 2026 | 45.46 | 45.68 | 44.86 | 45.01 | 45.01 | -2.05% | 2,207,273 |
| May 1, 2026 | 45.72 | 46.44 | 45.70 | 45.95 | 45.95 | -0.07% | 1,817,406 |
| Apr 30, 2026 | 46.16 | 46.17 | 45.89 | 45.98 | 45.98 | 1.48% | 1,422,079 |
| Apr 29, 2026 | 45.22 | 45.49 | 44.95 | 45.31 | 45.31 | -1.07% | 2,327,525 |
| Apr 28, 2026 | 45.67 | 45.86 | 45.42 | 45.80 | 45.80 | -1.82% | 2,712,857 |
| Apr 27, 2026 | 46.84 | 46.85 | 46.51 | 46.65 | 46.65 | -0.81% | 1,331,254 |
| Apr 24, 2026 | 46.80 | 47.22 | 46.74 | 47.03 | 47.03 | 0.51% | 2,469,546 |
| Apr 23, 2026 | 47.09 | 47.24 | 46.47 | 46.79 | 46.79 | -0.95% | 2,450,983 |
| Apr 22, 2026 | 47.33 | 47.43 | 47.08 | 47.24 | 47.24 | 1.33% | 1,928,220 |
| Apr 21, 2026 | 47.59 | 47.78 | 46.52 | 46.62 | 46.62 | -2.83% | 4,316,962 |
| Apr 20, 2026 | 48.08 | 48.11 | 47.76 | 47.98 | 47.98 | -0.85% | 1,683,771 |
| Apr 17, 2026 | 48.33 | 48.68 | 48.33 | 48.39 | 48.39 | 1.34% | 2,816,337 |
| Apr 16, 2026 | 47.98 | 48.06 | 47.55 | 47.75 | 47.75 | -0.08% | 1,967,298 |
| Apr 15, 2026 | 48.04 | 48.13 | 47.70 | 47.79 | 47.79 | -1.04% | 2,526,672 |
| Apr 14, 2026 | 47.67 | 48.30 | 47.65 | 48.29 | 48.29 | 2.20% | 3,199,027 |
| Apr 13, 2026 | 47.16 | 47.33 | 46.84 | 47.25 | 47.25 | -0.36% | 2,540,832 |
| Apr 10, 2026 | 47.58 | 47.78 | 47.30 | 47.42 | 47.42 | -0.23% | 2,325,993 |
| Apr 9, 2026 | 47.34 | 47.83 | 47.29 | 47.53 | 47.53 | 0.81% | 2,925,660 |
| Apr 8, 2026 | 47.75 | 47.78 | 46.81 | 47.15 | 47.15 | 0.66% | 4,318,730 |
| Apr 7, 2026 | 46.43 | 47.02 | 45.91 | 46.84 | 46.84 | 0.97% | 4,321,889 |
| Apr 6, 2026 | 46.53 | 46.80 | 46.30 | 46.39 | 46.39 | -0.39% | 3,727,197 |
| Apr 2, 2026 | 45.83 | 46.83 | 45.70 | 46.57 | 46.57 | -1.96% | 4,791,930 |
| Apr 1, 2026 | 47.19 | 47.75 | 47.06 | 47.50 | 47.50 | 1.71% | 6,063,066 |
| Mar 31, 2026 | 45.58 | 46.71 | 45.53 | 46.70 | 46.70 | 3.78% | 8,434,432 |
| Mar 30, 2026 | 45.52 | 45.57 | 44.78 | 45.00 | 45.00 | 0.04% | 5,096,622 |
| Mar 27, 2026 | 44.08 | 45.39 | 43.99 | 44.98 | 44.98 | 3.43% | 7,254,782 |
| Mar 26, 2026 | 44.33 | 44.63 | 43.44 | 43.49 | 43.49 | -3.68% | 5,972,722 |
| Mar 25, 2026 | 45.54 | 45.63 | 44.73 | 45.15 | 45.15 | 2.94% | 5,373,586 |
| Mar 24, 2026 | 43.41 | 44.19 | 43.36 | 43.86 | 43.86 | 0.07% | 7,100,036 |
| Mar 23, 2026 | 43.94 | 44.98 | 43.36 | 43.83 | 43.83 | -2.30% | 14,222,253 |
| Mar 20, 2026 | 46.43 | 46.49 | 44.62 | 44.86 | 44.86 | -3.03% | 9,753,968 |
| Mar 19, 2026 | 45.61 | 46.45 | 45.23 | 46.26 | 46.26 | -4.14% | 17,474,558 |
| Mar 18, 2026 | 48.45 | 48.83 | 48.22 | 48.26 | 48.26 | -3.15% | 4,401,645 |
| Mar 17, 2026 | 49.96 | 50.14 | 49.56 | 49.83 | 49.83 | -0.26% | 2,229,431 |
| Mar 16, 2026 | 50.03 | 50.20 | 49.57 | 49.96 | 49.96 | -0.06% | 2,865,410 |
| Mar 13, 2026 | 50.90 | 50.99 | 49.93 | 49.99 | 49.99 | -1.34% | 3,404,938 |
| Mar 12, 2026 | 51.53 | 51.54 | 50.62 | 50.67 | 50.67 | -1.94% | 3,194,134 |
| Mar 11, 2026 | 51.64 | 51.80 | 51.33 | 51.67 | 51.67 | -0.31% | 2,237,430 |
| Mar 10, 2026 | 52.03 | 52.21 | 51.44 | 51.83 | 51.83 | 1.13% | 4,072,133 |
| Mar 9, 2026 | 50.77 | 51.27 | 50.42 | 51.25 | 51.25 | -0.21% | 3,108,654 |
| Mar 6, 2026 | 50.86 | 51.57 | 50.67 | 51.36 | 51.36 | 1.52% | 3,831,402 |
| Mar 5, 2026 | 51.01 | 51.06 | 50.33 | 50.59 | 50.59 | -1.13% | 5,131,929 |
| Mar 4, 2026 | 51.48 | 51.67 | 50.92 | 51.17 | 51.17 | 0.75% | 4,068,338 |
| Mar 3, 2026 | 51.26 | 51.32 | 49.79 | 50.79 | 50.79 | -4.46% | 12,545,479 |
| Mar 2, 2026 | 53.16 | 53.38 | 52.44 | 53.16 | 53.16 | 1.32% | 7,146,467 |
| Feb 27, 2026 | 52.13 | 52.49 | 51.97 | 52.47 | 52.47 | 1.29% | 3,801,339 |
| Feb 26, 2026 | 51.52 | 51.84 | 51.12 | 51.80 | 51.80 | 0.86% | 5,067,557 |
| Feb 25, 2026 | 51.60 | 52.01 | 51.29 | 51.36 | 51.36 | -0.23% | 3,836,383 |
| Feb 24, 2026 | 50.99 | 51.57 | 50.94 | 51.48 | 51.48 | -1.38% | 3,199,568 |
| Feb 23, 2026 | 51.48 | 52.21 | 51.48 | 52.20 | 52.20 | 2.74% | 3,616,337 |
| Feb 20, 2026 | 50.24 | 50.82 | 49.70 | 50.81 | 50.81 | 1.97% | 9,603,232 |
| Feb 19, 2026 | 49.62 | 50.05 | 49.46 | 49.83 | 49.83 | 0.26% | 3,423,734 |
| Feb 18, 2026 | 49.45 | 49.94 | 49.38 | 49.70 | 49.70 | 2.24% | 5,182,210 |
| Feb 17, 2026 | 48.83 | 48.95 | 48.33 | 48.61 | 48.61 | -3.11% | 8,216,224 |
| Feb 13, 2026 | 49.86 | 50.30 | 49.49 | 50.17 | 50.17 | 2.45% | 8,315,998 |
| Feb 12, 2026 | 50.43 | 50.57 | 48.61 | 48.97 | 48.97 | -3.45% | 17,434,577 |
| Feb 11, 2026 | 50.53 | 50.82 | 50.20 | 50.72 | 50.72 | 1.18% | 8,382,133 |
| Feb 10, 2026 | 50.54 | 50.61 | 49.84 | 50.13 | 50.13 | -0.99% | 5,059,403 |
| Feb 9, 2026 | 50.06 | 50.69 | 49.98 | 50.63 | 50.63 | 2.57% | 4,049,366 |
| Feb 6, 2026 | 48.88 | 49.55 | 48.82 | 49.36 | 49.36 | 2.96% | 6,812,818 |
| Feb 5, 2026 | 48.13 | 48.90 | 47.77 | 47.94 | 47.94 | -2.66% | 10,751,693 |
| Feb 4, 2026 | 50.17 | 50.23 | 48.35 | 49.25 | 49.25 | -0.04% | 10,235,167 |
| Feb 3, 2026 | 49.07 | 49.78 | 48.58 | 49.27 | 49.27 | 6.16% | 20,022,187 |