IAUM(IAUM)
IAUM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $41.73 | $41.74 | $41.31 | $41.48 | 1.75M |
| 10/12/2026 | $41.60 | $41.60 | $41.44 | $41.54 | 1.22M |
| 10/9/2026 | $41.73 | $41.87 | $41.66 | $41.81 | 1.50M |
| 10/8/2026 | $41.06 | $41.29 | $40.90 | $41.18 | 2.19M |
| 10/7/2026 | $40.77 | $41.11 | $40.67 | $40.86 | 1.93M |
| 10/6/2026 | $41.46 | $41.69 | $41.28 | $41.55 | 1.35M |
| 10/5/2026 | $41.38 | $41.38 | $41.09 | $41.26 | 1.77M |
| 10/2/2026 | $41.79 | $41.84 | $41.10 | $41.33 | 3.23M |
| 10/1/2026 | $41.50 | $41.70 | $41.35 | $41.59 | 3.08M |
| 9/30/2026 | $41.77 | $41.80 | $41.32 | $41.42 | 3.75M |
| 9/29/2026 | $41.41 | $41.63 | $41.27 | $41.62 | 2.34M |
| 9/28/2026 | $41.30 | $41.46 | $40.97 | $41.08 | 5.41M |
| 9/25/2026 | $42.63 | $42.83 | $42.39 | $42.77 | 2.67M |
| 9/24/2026 | $42.60 | $42.72 | $42.28 | $42.59 | 2.76M |
| 9/23/2026 | $42.97 | $42.97 | $42.60 | $42.68 | 1.73M |
| 9/22/2026 | $43.15 | $43.56 | $43.00 | $43.49 | 2.00M |
| 9/21/2026 | $43.49 | $43.49 | $43.07 | $43.30 | 1.62M |
| 9/18/2026 | $43.52 | $43.80 | $43.27 | $43.59 | 1.36M |
| 9/17/2026 | $43.51 | $43.63 | $43.27 | $43.31 | 1.81M |
| 9/16/2026 | $43.35 | $43.51 | $42.19 | $42.57 | 4.99M |
| 9/15/2026 | $42.73 | $42.96 | $42.58 | $42.82 | 2.15M |
| 9/14/2026 | $42.59 | $43.02 | $42.49 | $42.69 | 4.51M |
| 9/11/2026 | $43.74 | $43.86 | $43.27 | $43.33 | 2.56M |
| 9/10/2026 | $43.41 | $43.59 | $42.98 | $43.08 | 3.66M |
| 9/9/2026 | $44.14 | $44.17 | $43.60 | $43.84 | 1.97M |
| 9/8/2026 | $43.85 | $43.94 | $43.42 | $43.45 | 2.24M |
| 9/4/2026 | $43.97 | $44.33 | $43.90 | $44.20 | 2.49M |
| 9/3/2026 | $44.62 | $44.93 | $44.40 | $44.59 | 5.02M |
| 9/2/2026 | $43.42 | $43.81 | $43.42 | $43.76 | 2.44M |
| 9/1/2026 | $43.30 | $43.60 | $43.08 | $43.13 | 2.59M |
| 8/31/2026 | $44.31 | $44.39 | $44.00 | $44.39 | 2.32M |
| 8/28/2026 | $45.86 | $46.16 | $44.30 | $44.43 | 10.38M |
| 8/27/2026 | $45.73 | $46.00 | $45.47 | $45.93 | 2.44M |
| 8/26/2026 | $45.94 | $46.16 | $45.68 | $45.79 | 2.40M |
| 8/25/2026 | $45.93 | $46.52 | $45.89 | $46.51 | 3.87M |
| 8/24/2026 | $46.56 | $46.65 | $46.10 | $46.38 | 3.58M |
| 8/21/2026 | $45.69 | $46.15 | $45.58 | $45.99 | 2.96M |
| 8/20/2026 | $44.57 | $45.24 | $44.54 | $45.15 | 3.68M |
| 8/19/2026 | $44.43 | $44.97 | $44.28 | $44.97 | 3.36M |
| 8/18/2026 | $43.77 | $43.92 | $43.24 | $43.31 | 2.82M |
| 8/17/2026 | $43.71 | $44.12 | $43.70 | $44.05 | 3.73M |
| 8/14/2026 | $43.68 | $43.81 | $43.56 | $43.63 | 1.38M |
| 8/13/2026 | $43.65 | $43.72 | $43.28 | $43.33 | 1.85M |
| 8/12/2026 | $44.03 | $44.23 | $43.81 | $44.00 | 2.43M |
| 8/11/2026 | $43.79 | $43.89 | $43.44 | $43.57 | 2.41M |
| 8/10/2026 | $43.20 | $43.80 | $43.02 | $43.74 | 1.87M |
| 8/7/2026 | $43.39 | $43.52 | $43.13 | $43.29 | 5.03M |
| 8/6/2026 | $42.31 | $42.60 | $42.08 | $42.33 | 1.81M |
| 8/5/2026 | $41.81 | $42.52 | $41.75 | $42.32 | 4.52M |
| 8/4/2026 | $40.64 | $40.91 | $40.61 | $40.65 | 1.28M |
| 8/3/2026 | $40.20 | $40.42 | $40.05 | $40.38 | 1.85M |
| 7/31/2026 | $40.28 | $40.41 | $40.06 | $40.37 | 4.89M |
| 7/30/2026 | $40.64 | $41.04 | $40.60 | $40.97 | 1.77M |
| 7/29/2026 | $40.00 | $41.01 | $39.81 | $40.32 | 3.22M |
| 7/28/2026 | $40.15 | $40.32 | $39.98 | $40.13 | 1.62M |
| 7/27/2026 | $40.61 | $40.78 | $40.51 | $40.69 | 1.34M |
| 7/24/2026 | $40.32 | $40.67 | $40.31 | $40.39 | 1.26M |
| 7/23/2026 | $40.44 | $40.52 | $40.24 | $40.35 | 1.15M |
| 7/22/2026 | $41.18 | $41.51 | $41.15 | $41.17 | 1.42M |
| 7/21/2026 | $40.37 | $40.72 | $40.31 | $40.71 | 1.05M |
| 7/20/2026 | $39.93 | $40.06 | $39.84 | $39.93 | 1.47M |
| 7/17/2026 | $39.55 | $40.09 | $39.49 | $40.00 | 1.71M |
| 7/16/2026 | $39.91 | $40.01 | $39.55 | $39.64 | 1.45M |
| 7/15/2026 | $40.42 | $40.67 | $40.13 | $40.41 | 1.81M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
