Skip to main content

Ishares Gold Trust Micro ETV Shares (NY: IAUM )

22.17 +0.27 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 22.06 22.21 21.98 22.17 827,537 +0.27(+1.23%)
Mar 27, 2024 21.81 21.91 21.81 21.90 375,870 +0.16(+0.76%)
Mar 26, 2024 21.84 21.85 21.68 21.73 602,717 +0.07(+0.35%)
Mar 25, 2024 21.68 21.77 21.66 21.66 329,284 +0.06(+0.28%)
Mar 22, 2024 21.73 21.76 21.53 21.60 516,539 -0.17(-0.78%)
Mar 21, 2024 21.99 21.99 21.63 21.77 801,508 -0.02(-0.09%)
Mar 20, 2024 21.50 21.84 21.47 21.79 983,554 +0.25(+1.16%)
Mar 19, 2024 21.53 21.54 21.44 21.54 290,715 -0.03(-0.14%)
Mar 18, 2024 21.53 21.57 21.51 21.57 489,161 +0.05(+0.23%)
Mar 15, 2024 21.55 21.61 21.51 21.52 756,794 -0.08(-0.37%)
Mar 14, 2024 21.60 21.60 21.49 21.60 487,619 -0.09(-0.41%)
Mar 13, 2024 21.59 21.76 21.59 21.69 629,695 +0.15(+0.70%)
Mar 12, 2024 21.61 21.62 21.47 21.54 1,336,733 -0.24(-1.10%)
Mar 11, 2024 21.75 21.82 21.72 21.78 586,087 +0.04(+0.18%)
Mar 08, 2024 21.66 21.91 21.61 21.74 838,029 +0.19(+0.88%)
Mar 07, 2024 21.50 21.57 21.44 21.55 952,970 +0.12(+0.56%)
Mar 06, 2024 21.36 21.48 21.29 21.43 1,024,803 +0.17(+0.80%)
Mar 05, 2024 21.29 21.35 21.20 21.26 592,937 +0.13(+0.62%)
Mar 04, 2024 20.93 21.16 20.91 21.13 680,444 +0.34(+1.64%)
Mar 01, 2024 20.51 20.84 20.43 20.79 705,510 +0.39(+1.91%)
Feb 29, 2024 20.45 20.47 20.40 20.40 490,620 +0.10(+0.49%)
Feb 28, 2024 20.31 20.32 20.27 20.30 321,134 +0.03(+0.15%)
Feb 27, 2024 20.32 20.34 20.25 20.27 376,969 -0.02(-0.10%)
Feb 26, 2024 20.25 20.30 20.22 20.29 538,817 -0.05(-0.25%)
Feb 23, 2024 20.21 20.38 20.21 20.34 319,260 +0.14(+0.69%)
Feb 22, 2024 20.22 20.22 20.16 20.20 501,324 +0.00(+0.00%)
Feb 21, 2024 20.26 20.26 20.18 20.20 154,792 -0.01(-0.05%)
Feb 20, 2024 20.26 20.27 20.20 20.21 154,768 +0.12(+0.60%)
Feb 16, 2024 20.00 20.11 19.92 20.09 358,640 +0.08(+0.40%)
Feb 15, 2024 20.00 20.05 19.95 20.01 531,970 +0.13(+0.65%)
Feb 14, 2024 19.87 19.93 19.81 19.88 310,980 -0.02(-0.10%)
Feb 13, 2024 19.98 19.98 19.87 19.90 459,547 -0.27(-1.34%)
Feb 12, 2024 20.12 20.19 20.09 20.17 304,238 -0.05(-0.25%)
Feb 09, 2024 20.22 20.23 20.17 20.22 495,877 -0.08(-0.39%)
Feb 08, 2024 20.24 20.32 20.24 20.30 481,510 -0.02(-0.10%)
Feb 07, 2024 20.30 20.41 20.29 20.32 529,442 +0.01(+0.05%)
Feb 06, 2024 20.26 20.35 20.24 20.31 251,576 +0.09(+0.45%)
Feb 05, 2024 20.14 20.24 20.12 20.22 268,585 -0.11(-0.54%)
Feb 02, 2024 20.27 20.35 20.24 20.33 600,222 -0.18(-0.88%)
Feb 01, 2024 20.45 20.62 20.38 20.51 849,083 +0.21(+1.03%)
Jan 31, 2024 20.39 20.52 20.27 20.30 640,586 -0.03(-0.15%)
Jan 30, 2024 20.43 20.44 20.26 20.33 843,032 +0.03(+0.15%)
Jan 29, 2024 20.29 20.31 20.17 20.30 309,132 +0.16(+0.79%)
Jan 26, 2024 20.16 20.19 20.12 20.14 381,867 -0.02(-0.10%)
Jan 25, 2024 20.18 20.21 20.10 20.16 836,075 +0.07(+0.35%)
Jan 24, 2024 20.27 20.30 20.08 20.09 782,049 -0.16(-0.79%)
Jan 23, 2024 20.20 20.27 20.18 20.25 416,764 +0.07(+0.35%)
Jan 22, 2024 20.17 20.23 20.13 20.18 538,550 -0.07(-0.35%)
Jan 19, 2024 20.29 20.29 20.20 20.25 601,510 +0.07(+0.35%)
Jan 18, 2024 20.08 20.19 20.07 20.18 459,423 +0.15(+0.75%)
Jan 17, 2024 20.19 20.19 19.99 20.03 310,745 -0.22(-1.09%)
Jan 16, 2024 20.38 20.39 20.20 20.25 458,722 -0.20(-0.98%)
Jan 12, 2024 20.54 20.59 20.38 20.45 301,333 +0.20(+0.99%)
Jan 11, 2024 20.27 20.31 20.10 20.25 514,211 +0.04(+0.20%)
Jan 10, 2024 20.26 20.29 20.17 20.21 583,637 -0.04(-0.20%)
Jan 09, 2024 20.32 20.34 20.23 20.25 404,946 +0.01(+0.05%)
Jan 08, 2024 20.17 20.34 20.15 20.24 214,077 -0.15(-0.74%)
Jan 05, 2024 20.44 20.60 20.37 20.39 882,333 -0.01(-0.05%)
Jan 04, 2024 20.37 20.44 20.34 20.40 459,687 +0.02(+0.10%)
Jan 03, 2024 20.34 20.45 20.28 20.38 2,179,781 -0.17(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.