Skip to main content

Ishares Gold Trust Micro ETV Shares (NY: IAUM )

26.65 +0.23 (+0.87%)
Official Closing Price Updated: 8:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 26.60 26.66 26.55 26.65 1,666,491 +0.23(+0.87%)
Nov 20, 2024 26.34 26.48 26.31 26.42 2,514,567 +0.15(+0.57%)
Nov 19, 2024 26.23 26.29 26.14 26.27 2,819,928 +0.22(+0.84%)
Nov 18, 2024 25.98 26.09 25.98 26.05 2,417,704 +0.49(+1.92%)
Nov 15, 2024 25.68 25.69 25.53 25.56 2,630,748 -0.05(-0.20%)
Nov 14, 2024 25.55 25.71 25.52 25.61 3,650,724 -0.07(-0.27%)
Nov 13, 2024 26.08 26.09 25.67 25.68 4,069,891 -0.26(-1.00%)
Nov 12, 2024 26.05 26.11 25.86 25.94 2,994,373 -0.21(-0.80%)
Nov 11, 2024 26.23 26.23 26.04 26.15 2,550,882 -0.64(-2.39%)
Nov 08, 2024 26.91 26.93 26.76 26.79 7,752,891 -0.18(-0.67%)
Nov 07, 2024 26.82 27.03 26.80 26.97 2,408,604 +0.42(+1.58%)
Nov 06, 2024 26.53 26.71 26.45 26.55 3,560,524 -0.81(-2.96%)
Nov 05, 2024 27.42 27.43 27.27 27.36 1,957,934 +0.05(+0.18%)
Nov 04, 2024 27.36 27.39 27.25 27.31 1,507,189 +0.03(+0.11%)
Nov 01, 2024 27.48 27.52 27.27 27.28 2,664,696 -0.12(-0.44%)
Oct 31, 2024 27.61 27.61 27.25 27.40 2,586,199 -0.41(-1.47%)
Oct 30, 2024 27.74 27.84 27.64 27.81 2,494,985 +0.15(+0.54%)
Oct 29, 2024 27.49 27.68 27.46 27.66 2,509,275 +0.31(+1.13%)
Oct 28, 2024 27.33 27.39 27.32 27.35 1,437,219 -0.01(-0.04%)
Oct 25, 2024 27.22 27.39 27.19 27.36 1,719,933 +0.07(+0.26%)
Oct 24, 2024 27.35 27.36 27.15 27.29 3,270,317 +0.19(+0.70%)
Oct 23, 2024 27.33 27.35 27.02 27.10 3,370,620 -0.31(-1.13%)
Oct 22, 2024 27.33 27.42 27.27 27.41 2,226,762 +0.27(+0.99%)
Oct 21, 2024 27.29 27.34 27.07 27.14 2,475,781 +0.01(+0.04%)
Oct 18, 2024 27.01 27.14 27.00 27.13 2,381,524 +0.27(+1.01%)
Oct 17, 2024 26.76 26.89 26.74 26.86 1,444,598 +0.17(+0.64%)
Oct 16, 2024 26.75 26.79 26.60 26.69 1,636,511 +0.13(+0.49%)
Oct 15, 2024 26.46 26.63 26.41 26.56 1,914,111 +0.10(+0.38%)
Oct 14, 2024 26.47 26.55 26.38 26.46 1,079,738 -0.04(-0.15%)
Oct 11, 2024 26.41 26.55 26.40 26.50 1,256,690 +0.29(+1.11%)
Oct 10, 2024 26.11 26.24 26.08 26.21 2,340,100 +0.19(+0.73%)
Oct 09, 2024 26.04 26.11 25.98 26.02 2,350,794 -0.14(-0.54%)
Oct 08, 2024 26.34 26.35 25.99 26.16 3,279,551 -0.20(-0.76%)
Oct 07, 2024 26.42 26.43 26.33 26.36 1,499,519 -0.08(-0.30%)
Oct 04, 2024 26.46 26.64 26.35 26.44 4,998,531 -0.08(-0.30%)
Oct 03, 2024 26.42 26.55 26.33 26.52 1,864,652 +0.00(+0.00%)
Oct 02, 2024 26.53 26.57 26.35 26.52 1,816,870 -0.01(-0.04%)
Oct 01, 2024 26.48 26.66 26.47 26.53 2,517,723 +0.28(+1.07%)
Sep 30, 2024 26.35 26.36 26.19 26.25 1,879,408 -0.21(-0.79%)
Sep 27, 2024 26.60 26.64 26.36 26.46 2,753,338 -0.20(-0.75%)
Sep 26, 2024 26.62 26.71 26.48 26.66 2,096,883 +0.12(+0.45%)
Sep 25, 2024 26.58 26.61 26.44 26.54 1,691,728 -0.03(-0.11%)
Sep 24, 2024 26.28 26.59 26.26 26.57 1,642,721 +0.37(+1.41%)
Sep 23, 2024 26.24 26.29 26.19 26.20 2,256,575 +0.04(+0.15%)
Sep 20, 2024 26.03 26.20 25.96 26.16 2,010,640 +0.35(+1.36%)
Sep 19, 2024 25.72 25.86 25.63 25.81 1,605,609 +0.37(+1.45%)
Sep 18, 2024 25.72 25.95 25.41 25.44 3,664,577 -0.19(-0.74%)
Sep 17, 2024 25.71 25.76 25.55 25.63 1,267,699 -0.13(-0.50%)
Sep 16, 2024 25.80 25.83 25.70 25.76 1,574,342 -0.01(-0.04%)
Sep 13, 2024 25.71 25.80 25.68 25.77 2,273,409 +0.25(+0.98%)
Sep 12, 2024 25.32 25.52 25.31 25.52 1,447,876 +0.45(+1.79%)
Sep 11, 2024 25.02 25.14 24.95 25.07 3,124,689 -0.03(-0.12%)
Sep 10, 2024 25.08 25.12 24.94 25.10 1,063,067 +0.10(+0.40%)
Sep 09, 2024 24.97 25.00 24.87 25.00 1,016,223 +0.11(+0.44%)
Sep 06, 2024 25.03 25.12 24.79 24.89 3,247,132 -0.20(-0.80%)
Sep 05, 2024 25.11 25.14 24.98 25.09 2,313,750 +0.21(+0.84%)
Sep 04, 2024 24.81 24.94 24.77 24.88 1,316,454 +0.03(+0.12%)
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.