iShares Gold Trust Micro Shares (IAUM)

Last Price42.59

Change-0.09 (-0.21%)

NYSE · Last Trade: Sep 24th, 10:34 PM EDT

Historical Prices For iShares Gold Trust Micro Shares (IAUM)

Date Range:

2026-06-25 - 2026-09-25

Date	Open	High	Low	Close	Volume	Adjusted Close
9/24/2026	42.60	42.72	42.28	42.59	2,760,453	42.59
9/23/2026	42.97	42.97	42.60	42.68	1,732,869	42.68
9/22/2026	43.15	43.55	43.00	43.49	2,002,120	43.49
9/21/2026	43.49	43.49	43.07	43.30	1,609,578	43.30
9/18/2026	43.52	43.80	43.27	43.59	1,362,493	43.59
9/17/2026	43.51	43.63	43.27	43.31	1,806,644	43.31
9/16/2026	43.35	43.51	42.19	42.57	4,988,945	42.57
9/15/2026	42.73	42.95	42.58	42.82	2,147,429	42.82
9/14/2026	42.59	43.02	42.49	42.69	4,509,297	42.69
9/11/2026	43.74	43.86	43.27	43.33	2,559,339	43.33
9/10/2026	43.41	43.59	42.98	43.08	3,660,621	43.08
9/09/2026	44.14	44.17	43.60	43.84	1,972,144	43.84
9/08/2026	43.85	43.94	43.42	43.45	2,237,200	43.45
9/04/2026	43.97	44.33	43.90	44.20	2,488,258	44.20
9/03/2026	44.62	44.93	44.40	44.59	5,018,595	44.59
9/02/2026	43.42	43.81	43.42	43.76	2,441,997	43.76
9/01/2026	43.30	43.60	43.08	43.13	2,580,718	43.13
8/31/2026	44.31	44.39	44.00	44.39	2,315,589	44.39
8/28/2026	45.86	46.16	44.30	44.43	10,381,511	44.43
8/27/2026	45.73	46.00	45.47	45.93	2,441,278	45.93
8/26/2026	45.94	46.16	45.67	45.79	2,399,910	45.79
8/25/2026	45.93	46.52	45.89	46.51	3,871,089	46.51
8/24/2026	46.56	46.65	46.09	46.38	3,565,543	46.38
8/21/2026	45.69	46.15	45.58	45.99	2,955,746	45.99
8/20/2026	44.57	45.23	44.53	45.15	3,662,377	45.15
8/19/2026	44.43	44.97	44.27	44.97	3,338,718	44.97
8/18/2026	43.77	43.92	43.24	43.31	2,814,745	43.31
8/17/2026	43.71	44.12	43.70	44.05	3,729,903	44.05
8/14/2026	43.68	43.81	43.56	43.63	1,384,516	43.63
8/13/2026	43.65	43.72	43.28	43.33	1,831,724	43.33
8/12/2026	44.03	44.23	43.81	44.00	2,416,828	44.00
8/11/2026	43.79	43.88	43.44	43.57	2,406,057	43.57
8/10/2026	43.20	43.80	43.02	43.74	1,864,007	43.74
8/07/2026	43.39	43.52	43.13	43.29	5,034,474	43.29
8/06/2026	42.31	42.59	42.08	42.33	1,802,214	42.33
8/05/2026	41.81	42.52	41.74	42.32	4,508,674	42.32
8/04/2026	40.64	40.91	40.61	40.65	1,273,582	40.65
8/03/2026	40.20	40.41	40.05	40.38	1,853,659	40.38
7/31/2026	40.28	40.41	40.06	40.37	4,891,755	40.37
7/30/2026	40.64	41.04	40.60	40.97	1,768,066	40.97
7/29/2026	40.00	41.01	39.81	40.32	3,220,288	40.32
7/28/2026	40.15	40.32	39.98	40.13	1,616,550	40.13
7/27/2026	40.61	40.78	40.51	40.69	1,335,115	40.69
7/24/2026	40.31	40.67	40.31	40.39	1,263,847	40.39
7/23/2026	40.44	40.52	40.24	40.35	1,147,530	40.35
7/22/2026	41.18	41.51	41.15	41.17	1,413,443	41.17
7/21/2026	40.37	40.72	40.31	40.71	1,044,672	40.71
7/20/2026	39.93	40.05	39.84	39.93	1,468,536	39.93
7/17/2026	39.55	40.09	39.49	40.00	1,709,151	40.00
7/16/2026	39.91	40.01	39.55	39.64	1,445,286	39.64
7/15/2026	40.42	40.67	40.13	40.41	1,804,755	40.41
7/14/2026	40.67	40.86	40.29	40.40	1,726,430	40.40
7/13/2026	40.47	40.49	39.73	39.88	1,705,723	39.88
7/10/2026	40.72	40.99	40.59	40.93	1,528,145	40.93
7/09/2026	41.11	41.22	41.00	41.07	804,391	41.07
7/08/2026	40.54	40.77	40.08	40.67	1,896,898	40.67
7/07/2026	41.51	41.65	40.78	41.01	1,735,248	41.01
7/06/2026	41.30	41.52	41.15	41.50	2,127,038	41.50
7/02/2026	40.97	41.28	40.87	41.06	4,669,236	41.06
7/01/2026	40.30	41.00	40.21	40.26	2,334,068	40.26
6/30/2026	40.10	40.48	39.99	40.01	1,743,817	40.01
6/29/2026	40.22	40.30	39.85	40.01	1,451,268	40.01
6/26/2026	40.42	40.81	40.31	40.56	1,534,434	40.56
6/25/2026	40.06	40.29	39.85	40.13	3,229,105	40.13