iShares Gold Trust Micro Shares (IAUM)

Last Price51.17

Change+0.38 (0.75%)

NYSE · Last Trade: Mar 5th, 2:05 AM EST

Historical Prices For iShares Gold Trust Micro Shares (IAUM)

Date Range:

2025-12-05 - 2026-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2026	51.48	51.67	50.92	51.17	4,053,758	51.17
3/03/2026	51.26	51.32	49.79	50.79	12,530,756	50.79
3/02/2026	53.16	53.38	52.44	53.16	7,127,543	53.16
2/27/2026	52.13	52.48	51.97	52.47	3,801,344	52.47
2/26/2026	51.52	51.84	51.12	51.80	5,061,654	51.80
2/25/2026	51.60	52.01	51.29	51.36	3,834,048	51.36
2/24/2026	50.99	51.56	50.94	51.48	3,194,401	51.48
2/23/2026	51.48	52.21	51.48	52.20	3,611,750	52.20
2/20/2026	50.24	50.81	49.70	50.81	9,603,234	50.81
2/19/2026	49.62	50.05	49.46	49.83	3,416,003	49.83
2/18/2026	49.45	49.94	49.38	49.70	5,178,362	49.70
2/17/2026	48.83	48.95	48.33	48.61	8,184,012	48.61
2/13/2026	49.86	50.30	49.49	50.17	8,315,999	50.17
2/12/2026	50.43	50.57	48.61	48.97	17,427,763	48.97
2/11/2026	50.53	50.82	50.20	50.72	8,375,392	50.72
2/10/2026	50.54	50.61	49.84	50.13	5,052,605	50.13
2/09/2026	50.06	50.69	49.98	50.63	4,034,762	50.63
2/06/2026	48.88	49.55	48.82	49.36	6,812,818	49.36
2/05/2026	48.13	48.90	47.77	47.94	10,619,553	47.94
2/04/2026	50.17	50.23	48.35	49.25	10,225,583	49.25
2/03/2026	49.07	49.78	48.58	49.27	20,001,156	49.27
2/02/2026	47.06	47.79	45.83	46.41	19,200,973	46.41
1/30/2026	50.55	50.97	46.70	48.48	55,596,733	48.48
1/29/2026	55.25	55.27	50.86	53.79	53,073,446	53.79
1/28/2026	52.44	53.74	52.20	53.60	17,538,636	53.60
1/27/2026	50.44	51.66	50.32	51.62	11,128,689	51.62
1/26/2026	50.63	50.88	49.92	50.39	9,720,370	50.39
1/23/2026	49.24	49.75	49.17	49.66	4,617,696	49.66
1/22/2026	48.14	49.13	48.10	49.01	5,510,480	49.01
1/21/2026	48.44	48.57	47.41	48.11	15,916,034	48.11
1/20/2026	47.34	47.52	47.08	47.43	4,577,734	47.43
1/16/2026	45.86	46.05	45.23	45.68	4,552,329	45.68
1/15/2026	45.88	46.10	45.84	45.90	2,810,698	45.90
1/14/2026	46.20	46.28	45.84	46.19	4,132,344	46.19
1/13/2026	46.04	46.20	45.55	45.72	3,363,589	45.72
1/12/2026	45.71	46.16	45.71	45.79	2,755,954	45.79
1/09/2026	44.80	45.02	44.65	44.94	1,944,977	44.94
1/08/2026	44.14	44.63	44.07	44.62	1,697,514	44.62
1/07/2026	44.28	44.53	44.09	44.38	1,903,911	44.38
1/06/2026	44.52	44.83	44.49	44.79	3,053,556	44.79
1/05/2026	44.06	44.42	44.04	44.31	4,128,718	44.31
1/02/2026	43.55	43.55	42.97	43.18	3,123,336	43.18
12/31/2025	43.23	43.38	42.91	42.99	2,276,040	42.99
12/30/2025	43.77	43.78	43.24	43.28	2,944,270	43.28
12/29/2025	43.77	43.77	42.89	43.20	4,987,949	43.20
12/26/2025	45.14	45.36	44.97	45.18	2,695,110	45.18
12/24/2025	44.69	44.73	44.33	44.66	1,530,903	44.66
12/23/2025	44.50	44.85	44.14	44.83	2,463,404	44.83
12/22/2025	44.12	44.28	43.98	44.26	1,463,205	44.26
12/19/2025	43.15	43.42	43.06	43.26	1,545,618	43.26
12/18/2025	43.19	43.59	42.93	43.20	2,643,431	43.20
12/17/2025	43.15	43.35	43.07	43.29	3,463,344	43.29
12/16/2025	43.12	43.22	42.77	42.91	2,854,865	42.91
12/15/2025	43.12	43.21	42.73	42.92	2,797,869	42.92
12/12/2025	43.28	43.39	42.44	42.85	3,695,808	42.85
12/11/2025	42.16	42.72	42.12	42.62	3,225,828	42.62
12/10/2025	41.84	42.25	41.68	42.16	3,198,963	42.16
12/09/2025	41.81	42.08	41.77	42.00	1,906,402	42.00
12/08/2025	41.96	41.98	41.63	41.79	1,575,980	41.79
12/05/2025	42.19	42.45	41.85	41.88	2,036,309	41.88