iShares Gold Trust Micro Shares (IAUM)

Last Price44.79

Change+1.48 (3.42%)

NYSE· Last Trade: Aug 19th, 2:16 PM EDT

Historical Prices For iShares Gold Trust Micro Shares (IAUM)

Date Range:

2026-05-19 - 2026-08-19

Date	Open	High	Low	Close	Volume	Adjusted Close
8/18/2026	43.77	43.92	43.24	43.31	2,814,865	43.31
8/17/2026	43.71	44.12	43.70	44.05	3,729,907	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	2,406,058	43.57
8/10/2026	43.20	43.80	43.02	43.74	1,864,328	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	4,509,209	42.32
8/04/2026	40.64	40.91	40.61	40.65	1,276,182	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	1,616,551	40.13
7/27/2026	40.61	40.78	40.51	40.69	1,334,955	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	1,147,800	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	1,045,274	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	1,804,756	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	1,705,923	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	1,735,250	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
6/24/2026	39.62	40.26	39.45	39.73	3,092,125	39.73
6/23/2026	41.02	41.28	40.96	40.98	1,656,366	40.98
6/22/2026	41.71	41.95	41.55	41.76	1,551,663	41.76
6/18/2026	42.49	42.61	41.87	42.02	1,855,781	42.02
6/17/2026	43.20	43.66	42.03	42.20	5,847,774	42.20
6/16/2026	43.20	43.32	42.99	43.18	1,496,154	43.18
6/15/2026	43.36	43.53	43.02	43.07	3,719,261	43.07
6/12/2026	41.87	42.20	41.62	41.96	2,139,169	41.96
6/11/2026	40.60	42.03	40.37	41.92	4,493,987	41.92
6/10/2026	41.33	41.70	40.66	40.68	3,502,774	40.68
6/09/2026	43.17	43.47	42.21	42.43	2,843,758	42.43
6/08/2026	43.16	43.31	42.99	43.11	2,189,009	43.11
6/05/2026	43.89	43.94	42.98	43.02	3,151,253	43.02
6/04/2026	44.87	44.98	44.41	44.64	1,343,297	44.64
6/03/2026	44.33	44.43	44.10	44.28	1,905,794	44.28
6/02/2026	44.95	44.98	44.63	44.71	1,263,265	44.71
6/01/2026	44.50	44.79	44.31	44.64	2,975,564	44.64
5/29/2026	45.11	45.79	45.07	45.29	2,283,648	45.29
5/28/2026	44.12	44.97	44.01	44.80	2,131,503	44.80
5/27/2026	43.90	44.41	43.89	44.33	4,035,395	44.33
5/26/2026	45.05	45.15	44.66	44.92	5,757,462	44.92
5/22/2026	45.07	45.12	44.75	44.93	1,935,335	44.93
5/21/2026	44.86	45.41	44.72	45.26	2,195,106	45.26
5/20/2026	44.73	45.38	44.52	45.30	2,649,160	45.30
5/19/2026	44.77	44.98	44.50	44.67	1,689,141	44.67