Dark

IAUM
iShares Gold Trust Micro
stock NYSE ETF

Market Open

Aug 6, 2026 2:16:35 PM EDT

42.33USD+0.012%(+0.01)1,414,115

42.31Bid 42.33Ask 0.02Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

42.29USD-0.071%(-0.03)36,220

After-hours

Aug 5, 2026 4:39:30 PM EDT

42.32USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	42.3300	42.6000	42.080000	42.3300	+0.024%	1,414,115	0.000%
2026-08-05	41.8100	42.5150	41.745000	42.3200	+4.108%	4,520,707	+0.024%
2026-08-04	40.6400	40.9100	40.610000	40.6500	+0.669%	1,277,038	+4.133%
2026-08-03	40.2000	40.4150	40.050000	40.3800	+0.025%	1,853,191	+4.829%
2026-07-31	40.2800	40.4100	40.060000	40.3700	-1.464%	4,891,754	+4.855%
2026-07-30	40.6400	41.0400	40.600000	40.9700	+1.612%	1,769,460	+3.320%
2026-07-29	40.0000	41.0100	39.810600	40.3200	+0.473%	3,221,653	+4.985%
2026-07-28	40.1500	40.3200	39.980000	40.1300	-1.376%	1,617,822	+5.482%
2026-07-27	40.6100	40.7800	40.505000	40.6900	+0.743%	1,335,666	+4.030%
2026-07-24	40.3150	40.6700	40.310000	40.3900	+0.099%	1,263,847	+4.803%
2026-07-23	40.4400	40.5200	40.240000	40.3500	-1.992%	1,150,730	+4.907%
2026-07-22	41.1800	41.5100	41.150000	41.1700	+1.130%	1,417,595	+2.818%
2026-07-21	40.3700	40.7200	40.308700	40.7100	+1.953%	1,045,570	+3.979%
2026-07-20	39.9300	40.0550	39.835000	39.9300	-0.175%	1,468,589	+6.011%
2026-07-17	39.5500	40.0900	39.490000	40.0000	+0.908%	1,709,151	+5.825%
2026-07-16	39.9100	40.0085	39.545000	39.6400	-1.905%	1,446,381	+6.786%
2026-07-15	40.4200	40.6700	40.125000	40.4100	+0.025%	1,805,622	+4.751%
2026-07-14	40.6700	40.8600	40.290000	40.4000	+1.304%	1,729,473	+4.777%
2026-07-13	40.4700	40.4900	39.725000	39.8800	-2.565%	1,708,732	+6.143%
2026-07-10	40.7200	40.9950	40.585000	40.9300	-0.341%	1,528,145	+3.420%
2026-07-09	41.1100	41.2200	41.000000	41.0700	+0.984%	805,864	+3.068%
2026-07-08	40.5400	40.7650	40.075000	40.6700	-0.829%	1,897,669	+4.082%
2026-07-07	41.5100	41.6500	40.780000	41.0100	-1.181%	1,735,342	+3.219%
2026-07-06	41.3000	41.5250	41.145000	41.5000	+1.072%	2,127,565	+2.000%
2026-07-02	40.9700	41.2800	40.865000	41.0600	+1.987%	4,669,235	+3.093%
2026-07-01	40.3000	41.0000	40.210000	40.2600	+0.625%	2,337,173	+5.142%
2026-06-30	40.1000	40.4800	39.989900	40.0100	0.000%	1,752,812	+5.799%
2026-06-29	40.2200	40.2950	39.850000	40.0100	-1.356%	1,456,978	+5.799%
2026-06-26	40.4200	40.8100	40.310000	40.5600	+1.072%	1,527,389	+4.364%
2026-06-25	40.0600	40.2900	39.850000	40.1300	+1.007%	3,230,109	+5.482%
2026-06-24	39.6200	40.2600	39.450000	39.7300	-3.050%	3,101,061	+6.544%
2026-06-23	41.0200	41.2800	40.960000	40.9800	-1.868%	1,657,404	+3.294%
2026-06-22	41.7100	41.9500	41.550000	41.7600	-0.619%	1,552,628	+1.365%
2026-06-18	42.4900	42.6101	41.865000	42.0200	-0.427%	1,855,781	+0.738%
2026-06-17	43.2000	43.6550	42.030000	42.2000	-2.270%	5,853,814	+0.308%
2026-06-16	43.2000	43.3200	42.990000	43.1800	+0.255%	1,499,721	-1.969%
2026-06-15	43.3600	43.5300	43.015000	43.0700	+2.645%	3,721,301	-1.718%
2026-06-12	41.8700	42.2000	41.620000	41.9600	+0.095%	2,139,168	+0.882%
2026-06-11	40.6000	42.0300	40.370000	41.9200	+3.048%	4,496,659	+0.978%
2026-06-10	41.3300	41.7000	40.665000	40.6800	-4.124%	3,510,152	+4.056%
2026-06-09	43.1700	43.4700	42.210000	42.4300	-1.577%	2,855,453	-0.236%
2026-06-08	43.1600	43.3100	42.990000	43.1100	+0.209%	2,190,587	-1.809%
2026-06-05	43.8900	43.9350	42.985000	43.0200	-3.629%	3,151,253	-1.604%
2026-06-04	44.8700	44.9750	44.405000	44.6400	+0.813%	1,343,455	-5.175%
2026-06-03	44.3250	44.4300	44.100000	44.2800	-0.962%	1,906,595	-4.404%
2026-06-02	44.9500	44.9800	44.630000	44.7100	+0.157%	1,267,034	-5.323%
2026-06-01	44.5000	44.7900	44.315000	44.6400	-1.435%	2,975,816	-5.175%
2026-05-29	45.1100	45.7900	45.070000	45.2900	+1.094%	2,283,648	-6.536%
2026-05-28	44.1200	44.9700	44.010000	44.8000	+1.060%	2,133,240	-5.513%
2026-05-27	43.9000	44.4150	43.890000	44.3300	-1.313%	4,037,850	-4.512%
2026-05-26	45.0500	45.1500	44.665000	44.9200	-0.022%	5,764,405	-5.766%
2026-05-22	45.0700	45.1200	44.750000	44.9300	-0.729%	1,935,335	-5.787%
2026-05-21	44.8600	45.4100	44.720000	45.2600	-0.088%	2,210,926	-6.474%
2026-05-20	44.7300	45.3800	44.515000	45.3000	+1.410%	2,651,238	-6.556%
2026-05-19	44.7700	44.9800	44.500000	44.6700	-1.651%	1,694,762	-5.238%
2026-05-18	45.5500	45.6850	45.170000	45.4200	+0.265%	2,289,334	-6.803%
2026-05-15	45.3300	45.5000	44.955000	45.3000	-2.308%	1,683,727	-6.556%
2026-05-14	46.7300	46.8350	46.370000	46.3700	-0.749%	1,173,227	-8.713%
2026-05-13	46.7300	46.9300	46.540000	46.7200	-0.575%	1,132,382	-9.396%
2026-05-12	46.7500	46.9900	46.220000	46.9900	-0.403%	1,335,464	-9.917%
2026-05-11	47.1200	47.3200	46.920000	47.1800	+0.234%	1,837,769	-10.280%
2026-05-08	47.1000	47.3300	46.865000	47.0700	+0.448%	1,385,994	-10.070%
2026-05-07	47.2900	47.4800	46.705000	46.8600	+0.192%	1,799,616	-9.667%
2026-05-06	46.6800	47.0100	46.633600	46.7700	+3.040%	1,770,159	-9.493%
2026-05-05	45.6000	45.7000	45.370000	45.3900	+0.844%	956,029	-6.742%
2026-05-04	45.4600	45.6750	44.860000	45.0100	-2.046%	2,207,274	-5.954%
2026-05-01	45.7200	46.4400	45.700100	45.9500	-0.065%	1,817,406	-7.878%
2026-04-30	46.1600	46.1700	45.889900	45.9800	+1.479%	1,422,080	-7.938%
2026-04-29	45.2200	45.4900	44.950000	45.3100	-1.070%	2,327,525	-6.577%
2026-04-28	45.6700	45.8600	45.415000	45.8000	-1.822%	2,712,858	-7.576%
2026-04-27	46.8400	46.8500	46.510000	46.6500	-0.808%	1,331,255	-9.260%
2026-04-24	46.8000	47.2200	46.740000	47.0300	+0.513%	2,469,546	-9.994%
2026-04-23	47.0900	47.2350	46.470000	46.7900	-0.953%	2,450,984	-9.532%
2026-04-22	47.3300	47.4300	47.079900	47.2400	+1.330%	1,928,220	-10.394%
2026-04-21	47.5900	47.7800	46.520000	46.6200	-2.835%	4,308,757	-9.202%
2026-04-20	48.0800	48.1100	47.760000	47.9800	-0.847%	1,679,595	-11.776%
2026-04-17	48.3300	48.6800	48.325700	48.3900	+1.340%	2,816,338	-12.523%
2026-04-16	47.9800	48.0600	47.550000	47.7500	-0.084%	1,967,299	-11.351%
2026-04-15	48.0400	48.1300	47.695000	47.7900	-1.035%	2,526,673	-11.425%
2026-04-14	47.6700	48.3000	47.645000	48.2900	+2.201%	3,199,027	-12.342%
2026-04-13	47.1600	47.3250	46.835000	47.2500	-0.358%	2,540,643	-10.413%
2026-04-10	47.5800	47.7800	47.300000	47.4200	-0.231%	2,325,978	-10.734%
2026-04-09	47.3400	47.8300	47.290000	47.5300	+0.806%	2,925,321	-10.940%
2026-04-08	47.7500	47.7800	46.810000	47.1500	+0.662%	4,318,730	-10.223%
2026-04-07	46.4300	47.0200	45.910000	46.8400	+0.970%	4,321,889	-9.629%
2026-04-06	46.5300	46.8000	46.300000	46.3900	-0.387%	3,727,197	-8.752%
2026-04-02	45.8300	46.8300	45.700000	46.5700	-1.958%	4,791,930	-9.105%
2026-04-01	47.1900	47.7450	47.060100	47.5000	+1.713%	6,063,066	-10.884%
2026-03-31	45.5800	46.7050	45.530000	46.7000	+3.778%	8,434,433	-9.358%
2026-03-30	45.5200	45.5700	44.775000	45.0000	+0.044%	5,096,623	-5.933%
2026-03-27	44.0800	45.3900	43.985000	44.9800	+3.426%	7,254,783	-5.892%
2026-03-26	44.3300	44.6300	43.440000	43.4900	-3.677%	5,972,723	-2.667%
2026-03-25	45.5350	45.6300	44.730000	45.1500	+2.941%	5,373,587	-6.246%
2026-03-24	43.4050	44.1850	43.355000	43.8600	+0.068%	7,100,037	-3.488%
2026-03-23	43.9400	44.9750	43.355000	43.8300	-2.296%	14,222,254	-3.422%
2026-03-20	46.4300	46.4850	44.620000	44.8600	-3.026%	9,750,025	-5.640%
2026-03-19	45.6100	46.4500	45.225000	46.2600	-4.144%	17,474,559	-8.495%
2026-03-18	48.4500	48.8250	48.215000	48.2600	-3.151%	4,401,645	-12.288%
2026-03-17	49.9600	50.1400	49.560000	49.8300	-0.260%	2,229,432	-15.051%
2026-03-16	50.0300	50.2000	49.571900	49.9600	-0.060%	2,865,411	-15.272%
2026-03-13	50.9000	50.9900	49.925000	49.9900	-1.342%	3,404,938	-15.323%
2026-03-12	51.5300	51.5400	50.620000	50.6700	-1.935%	3,194,134	-16.459%
2026-03-11	51.6400	51.7950	51.330000	51.6700	-0.309%	2,237,431	-18.076%
2026-03-10	52.0300	52.2100	51.440000	51.8300	+1.132%	4,072,134	-18.329%
2026-03-09	50.7700	51.2700	50.420000	51.2500	-0.214%	3,108,654	-17.405%
2026-03-06	50.8600	51.5650	50.670000	51.3600	+1.522%	3,831,402	-17.582%
2026-03-05	51.0100	51.0585	50.330000	50.5900	-1.133%	5,131,929	-16.327%
2026-03-04	51.4800	51.6700	50.920000	51.1700	+0.748%	4,068,338	-17.276%
2026-03-03	51.2600	51.3200	49.790000	50.7900	-4.458%	12,545,480	-16.657%
2026-03-02	53.1600	53.3800	52.440000	53.1600	+1.315%	7,145,997	-20.372%
2026-02-27	52.1300	52.4850	51.970000	52.4700	+1.293%	3,800,640	-19.325%
2026-02-26	51.5200	51.8400	51.120000	51.8000	+0.857%	5,064,074	-18.282%
2026-02-25	51.6000	52.0100	51.290000	51.3600	-0.233%	3,836,384	-17.582%
2026-02-24	50.9900	51.5650	50.940000	51.4800	-1.379%	3,192,404	-17.774%
2026-02-23	51.4800	52.2099	51.480000	52.2000	+2.736%	3,615,637	-18.908%
2026-02-20	50.2400	50.8150	49.695000	50.8100	+1.967%	9,603,232	-16.690%
2026-02-19	49.6200	50.0500	49.460000	49.8300	+0.262%	3,423,734	-15.051%
2026-02-18	49.4500	49.9400	49.380000	49.7000	+2.242%	5,182,210	-14.829%
2026-02-17	48.8300	48.9500	48.330000	48.6100	-3.109%	8,216,224	-12.919%
2026-02-13	49.8600	50.3000	49.490000	50.1700	+2.450%	8,314,157	-15.627%
2026-02-12	50.4300	50.5700	48.610000	48.9700	-3.450%	17,432,277	-13.559%
2026-02-11	50.5300	50.8200	50.200000	50.7200	+1.177%	8,381,147	-16.542%
2026-02-10	50.5400	50.6100	49.840000	50.1300	-0.988%	5,059,403	-15.560%
2026-02-09	50.0600	50.6900	49.980000	50.6300	+2.573%	4,048,241	-16.393%
2026-02-06	48.8800	49.5500	48.820000	49.3600	+2.962%	6,812,818	-14.242%
2026-02-05	48.1300	48.8950	47.765000	47.9400	-2.660%	10,687,607	-11.702%
2026-02-04	50.1700	50.2300	48.350000	49.2500	-0.041%	10,232,816	-14.051%
2026-02-03	49.0700	49.7798	48.580000	49.2700	+6.162%	20,022,340	-14.086%
2026-02-02	47.0600	47.7900	45.825000	46.4100	-4.270%	19,192,473	-8.791%
2026-01-30	50.5500	50.9670	46.700000	48.4800	-9.872%	55,596,631	-12.686%
2026-01-29	55.2500	55.2700	50.860000	53.7900	+0.354%	53,116,783	-21.305%
2026-01-28	52.4400	53.7450	52.200000	53.6000	+3.836%	17,623,859	-21.026%
2026-01-27	50.4400	51.6600	50.320000	51.6200	+2.441%	11,156,520	-17.997%
2026-01-26	50.6300	50.8850	49.920000	50.3900	+1.470%	9,729,414	-15.995%
2026-01-23	49.2350	49.7500	49.170000	49.6600	+1.326%	4,617,487	-14.760%
2026-01-22	48.1400	49.1250	48.100000	49.0100	+1.871%	5,518,127	-13.630%
2026-01-21	48.4400	48.5700	47.405000	48.1100	+1.434%	15,917,297	-12.014%
2026-01-20	47.3400	47.5150	47.075000	47.4300	+3.831%	4,554,665	-10.753%
2026-01-16	45.8600	46.0501	45.230000	45.6800	-0.479%	4,534,249	-7.334%
2026-01-15	45.8800	46.1000	45.840000	45.9000	-0.628%	2,816,044	-7.778%
2026-01-14	46.2000	46.2800	45.842100	46.1900	+1.028%	4,131,141	-8.357%
2026-01-13	46.0400	46.2000	45.550000	45.7200	-0.153%	3,351,190	-7.415%
2026-01-12	45.7100	46.1550	45.710000	45.7900	+1.891%	2,751,925	-7.556%
2026-01-09	44.8000	45.0197	44.650000	44.9400	+0.717%	1,923,330	-5.808%
2026-01-08	44.1400	44.6350	44.070000	44.6200	+0.541%	1,704,453	-5.132%
2026-01-07	44.2800	44.5350	44.092000	44.3800	-0.915%	1,900,723	-4.619%
2026-01-06	44.5200	44.8250	44.490000	44.7900	+1.083%	3,054,628	-5.492%
2026-01-05	44.0600	44.4200	44.040000	44.3100	+2.617%	4,136,546	-4.469%
2026-01-02	43.5500	43.5500	42.965000	43.1800	+0.442%	3,115,921	-1.969%
2025-12-31	43.2300	43.3850	42.910000	42.9900	-0.670%	2,271,295	-1.535%
2025-12-30	43.7700	43.7799	43.245000	43.2800	+0.185%	2,942,155	-2.195%
2025-12-29	43.7700	43.7700	42.890000	43.2000	-4.382%	4,980,462	-2.014%
2025-12-26	45.1400	45.3600	44.970000	45.1800	+1.164%	2,691,457	-6.308%
2025-12-24	44.6900	44.7350	44.330000	44.6600	-0.379%	1,529,839	-5.217%
2025-12-23	44.5000	44.8499	44.140000	44.8300	+1.288%	2,480,309	-5.577%
2025-12-22	44.1200	44.2801	43.985000	44.2600	+2.312%	1,452,472	-4.361%
2025-12-19	43.1500	43.4200	43.057300	43.2600	+0.139%	1,540,976	-2.150%
2025-12-18	43.1900	43.5950	42.930000	43.2000	-0.208%	2,638,546	-2.014%
2025-12-17	43.1500	43.3500	43.070000	43.2900	+0.886%	3,440,295	-2.218%
2025-12-16	43.1200	43.2200	42.775000	42.9100	-0.023%	2,846,078	-1.352%
2025-12-15	43.1150	43.2100	42.725000	42.9200	+0.163%	2,799,685	-1.375%
2025-12-12	43.2800	43.3899	42.440000	42.8500	+0.540%	3,539,981	-1.214%
2025-12-11	42.1600	42.7200	42.120000	42.6200	+1.091%	3,219,997	-0.680%
2025-12-10	41.8400	42.2500	41.680000	42.1600	+0.381%	3,187,709	+0.403%
2025-12-09	41.8100	42.0800	41.770000	42.0000	+0.503%	1,904,134	+0.786%
2025-12-08	41.9600	41.9789	41.630000	41.7900	-0.215%	1,574,356	+1.292%
2025-12-05	42.1900	42.4500	41.855000	41.8800	-0.191%	2,027,532	+1.074%
2025-12-04	41.9300	42.0550	41.775000	41.9600	+0.048%	1,123,947	+0.882%
2025-12-03	42.1100	42.2850	41.828600	41.9400	-0.071%	1,260,931	+0.930%
2025-12-02	42.1400	42.1500	41.500000	41.9700	-0.616%	1,428,051	+0.858%
2025-12-01	42.3400	42.3400	42.065200	42.2300	+0.476%	2,456,665	+0.237%
2025-11-28	41.8400	42.0350	41.722992	42.0300	+1.228%	1,187,333	+0.714%
2025-11-26	41.3000	41.5861	41.250000	41.5200	+0.777%	2,165,150	+1.951%
2025-11-25	41.2200	41.4500	40.980000	41.2000	0.000%	2,806,425	+2.743%
2025-11-24	40.6400	41.2050	40.560000	41.2000	+1.628%	1,565,737	+2.743%
2025-11-21	40.5400	40.8650	40.420000	40.5400	-0.222%	2,207,334	+4.415%
2025-11-20	40.6600	40.9200	40.305000	40.6300	0.000%	2,476,126	+4.184%
2025-11-19	40.9500	41.1950	40.430000	40.6300	+0.123%	3,020,318	+4.184%
2025-11-18	40.6200	40.6900	40.290000	40.5800	+0.720%	2,042,151	+4.312%
2025-11-17	40.5400	40.6815	39.930000	40.2900	-1.129%	3,330,067	+5.063%
2025-11-14	40.4000	40.9800	40.180000	40.7500	-1.807%	2,734,164	+3.877%
2025-11-13	41.9800	42.0600	41.310000	41.5000	-0.813%	4,405,496	+2.000%
2025-11-12	41.1900	41.9799	41.125000	41.8400	+1.652%	1,974,227	+1.171%
2025-11-11	41.1800	41.2150	40.850000	41.1600	+0.415%	1,722,340	+2.843%
2025-11-10	40.7400	41.0300	40.624900	40.9900	+2.680%	1,740,260	+3.269%
2025-11-07	39.8800	40.1350	39.715000	39.9200	+0.605%	2,531,608	+6.037%
2025-11-06	39.7800	39.8900	39.535000	39.6800	-0.101%	1,787,757	+6.678%
2025-11-05	39.7100	39.7750	39.520000	39.7200	+1.146%	1,512,066	+6.571%
2025-11-04	39.4000	39.6300	39.170000	39.2700	-1.776%	2,976,842	+7.792%
2025-11-03	39.9900	40.1750	39.830000	39.9800	+0.226%	2,002,298	+5.878%
2025-10-31	40.1450	40.1600	39.610000	39.8900	-0.499%	2,861,971	+6.117%
2025-10-30	39.5700	40.1250	39.510000	40.0900	+1.958%	3,802,226	+5.587%
2025-10-29	40.0600	40.0900	39.160000	39.3200	-0.380%	5,833,672	+7.655%
2025-10-28	39.1900	39.5800	39.022800	39.4700	-0.729%	4,033,324	+7.246%
2025-10-27	40.2100	40.2500	39.590000	39.7600	-2.787%	7,128,617	+6.464%
2025-10-24	41.0200	41.2503	40.850000	40.9000	-0.317%	3,534,514	+3.496%
2025-10-23	41.3200	41.4200	41.020000	41.0300	+0.318%	4,659,016	+3.168%
2025-10-22	40.3800	41.0000	39.980000	40.9000	-0.146%	9,985,261	+3.496%
2025-10-21	41.8900	42.1300	40.690000	40.9600	-6.184%	13,375,360	+3.345%
2025-10-20	43.0700	43.6800	42.790000	43.6600	+3.607%	4,256,598	-3.046%
2025-10-17	43.0300	43.0396	41.740000	42.1400	-1.886%	16,919,792	+0.451%
2025-10-16	42.3800	42.9900	42.305000	42.9500	+2.311%	4,843,830	-1.444%
2025-10-15	41.8200	42.0050	41.670100	41.9800	+1.646%	4,931,201	+0.834%
2025-10-14	40.9900	41.4250	40.940500	41.3000	+0.805%	4,401,066	+2.494%
2025-10-13	40.7900	41.0499	40.700000	40.9700	+2.399%	4,915,178	+3.320%
2025-10-10	39.8100	40.1100	39.590200	40.0100	+1.035%	5,694,835	+5.799%
2025-10-09	40.4300	40.4400	39.319000	39.6000	-1.810%	8,082,541	+6.894%
2025-10-08	40.2700	40.4797	40.145000	40.3300	+1.612%	5,189,180	+4.959%
2025-10-07	39.7200	39.7900	39.490000	39.6900	+0.532%	3,651,716	+6.652%
2025-10-06	39.2200	39.5850	39.155000	39.4800	+1.910%	2,672,251	+7.219%
2025-10-03	38.7000	38.8000	38.550000	38.7400	+0.807%	3,555,512	+9.267%
2025-10-02	38.8200	38.8400	38.070000	38.4300	-0.311%	3,044,019	+10.148%
2025-10-01	38.5900	38.6750	38.435000	38.5500	+0.130%	2,694,247	+9.805%
2025-09-30	38.0500	38.5050	38.010000	38.5000	+0.838%	2,596,134	+9.948%
2025-09-29	38.1100	38.2250	38.059900	38.1800	+1.651%	4,146,808	+10.870%
2025-09-26	37.4700	37.7250	37.410000	37.5600	+0.562%	1,626,785	+12.700%
2025-09-25	37.3000	37.4650	37.110000	37.3500	+0.403%	2,249,175	+13.333%
2025-09-24	37.5700	37.5800	37.060000	37.2000	-0.879%	2,085,139	+13.790%
2025-09-23	37.7300	37.7750	37.410000	37.5300	+0.401%	2,535,684	+12.790%
2025-09-22	37.1300	37.3850	37.035000	37.3800	+1.770%	2,615,563	+13.242%
2025-09-19	36.4500	36.7500	36.430000	36.7300	+1.018%	2,689,560	+15.246%
2025-09-18	36.4300	36.4300	36.170000	36.3600	-0.384%	2,467,523	+16.419%
2025-09-17	36.6700	36.9650	36.350000	36.5000	-0.788%	4,691,732	+15.973%
2025-09-16	36.8400	36.9200	36.680000	36.7900	+0.218%	3,555,332	+15.058%
2025-09-15	36.4400	36.7455	36.424500	36.7100	+1.018%	2,089,476	+15.309%
2025-09-12	36.3900	36.4400	36.315000	36.3400	+0.221%	1,075,580	+16.483%
2025-09-11	36.1200	36.3050	36.070000	36.2600	-0.165%	2,288,047	+16.740%
2025-09-10	36.3800	36.4500	36.250000	36.3200	+0.331%	2,658,845	+16.547%
2025-09-09	36.4900	36.6400	36.165000	36.2000	-0.165%	2,786,466	+16.934%
2025-09-08	36.1400	36.3550	36.097500	36.2600	+1.144%	2,698,377	+16.740%
2025-09-05	35.7000	35.9000	35.640000	35.8500	+1.271%	1,814,859	+18.075%
2025-09-04	35.4300	35.4799	35.250000	35.4000	-0.394%	2,463,594	+19.576%
2025-09-03	35.5100	35.6799	35.395000	35.5400	+0.766%	2,133,060	+19.105%
2025-09-02	34.7500	35.3000	34.680000	35.2700	+2.410%	2,485,718	+20.017%
2025-08-29	34.0700	34.4499	34.070000	34.4400	+0.938%	1,402,568	+22.909%
2025-08-28	33.9300	34.1200	33.910000	34.1200	+0.798%	4,629,264	+24.062%
2025-08-27	33.7300	33.8850	33.660000	33.8500	+0.178%	1,038,187	+25.052%
2025-08-26	33.6300	33.8100	33.600000	33.7900	+0.685%	2,640,623	+25.274%
2025-08-25	33.5400	33.6699	33.540000	33.5600	-0.208%	1,359,007	+26.132%
2025-08-22	33.1900	33.6851	33.190000	33.6300	+1.082%	2,004,781	+25.870%
2025-08-21	33.3400	33.3658	33.250000	33.2700	-0.389%	6,680,814	+27.232%
2025-08-20	33.3200	33.4001	33.290000	33.4000	+1.028%	1,428,443	+26.737%
2025-08-19	33.2000	33.2900	33.055000	33.0600	-0.571%	2,192,684	+28.040%
2025-08-18	33.3200	33.3500	33.205000	33.2500	-0.150%	1,757,638	+27.308%
2025-08-15	33.2900	33.3499	33.230000	33.3000	+0.090%	921,835	+27.117%
2025-08-14	33.3400	33.3888	33.190000	33.2700	-0.657%	1,379,320	+27.232%
2025-08-13	33.4800	33.6050	33.404700	33.4900	+0.360%	1,540,562	+26.396%
2025-08-12	33.3900	33.4800	33.210000	33.3700	-0.150%	1,912,682	+26.850%
2025-08-11	33.4200	33.5250	33.315000	33.4200	-1.387%	2,735,781	+26.661%
2025-08-08	33.8400	33.9400	33.674500	33.8900	0.000%	5,930,312	+24.904%
2025-08-07	33.7500	33.9100	33.650000	33.8900	+0.803%	1,853,154	+24.904%
2025-08-06	33.6000	33.7000	33.554500	33.6200	-0.237%	1,937,798	+25.907%
2025-08-05	33.6100	33.8100	33.600000	33.7000	+0.119%	2,318,270	+25.608%
2025-08-04	33.6600	33.7500	33.605000	33.6600	+0.538%	2,549,781	+25.758%
2025-08-01	33.4300	33.5200	33.280100	33.4800	+2.042%	3,687,478	+26.434%
2025-07-31	32.9800	32.9803	32.794700	32.8100	+0.644%	2,360,719	+29.016%
2025-07-30	32.9700	32.9841	32.580100	32.6000	-1.689%	4,292,082	+29.847%
2025-07-29	33.1100	33.2400	33.030000	33.1600	+0.242%	3,089,708	+27.654%
2025-07-28	33.1900	33.1950	32.929800	33.0800	-0.601%	3,416,731	+27.963%
2025-07-25	33.3300	33.3763	33.155000	33.2800	-0.952%	2,926,808	+27.194%
2025-07-24	33.4900	33.6700	33.465000	33.6000	-0.592%	3,018,087	+25.982%
2025-07-23	34.0000	34.1000	33.710000	33.8000	-1.227%	3,540,551	+25.237%
2025-07-22	34.0500	34.2350	33.960000	34.2200	+0.974%	2,898,349	+23.700%
2025-07-21	33.7600	33.9150	33.740000	33.8900	+1.497%	2,536,088	+24.904%
2025-07-18	33.4700	33.4950	33.380000	33.3900	+0.270%	2,170,164	+26.774%
2025-07-17	33.0800	33.3100	33.034700	33.3000	-0.210%	2,354,404	+27.117%
2025-07-16	33.2400	33.6700	33.090000	33.3700	+0.482%	3,022,735	+26.850%
2025-07-15	33.3000	33.4250	33.110000	33.2100	-0.390%	2,848,562	+27.462%
2025-07-14	33.4700	33.4928	33.310100	33.3400	-0.388%	2,227,515	+26.965%
2025-07-11	33.4200	33.5800	33.400000	33.4700	+0.965%	2,491,087	+26.471%
2025-07-10	33.1300	33.1700	33.000000	33.1500	+0.242%	3,408,771	+27.692%
2025-07-09	32.8600	33.0800	32.825000	33.0700	+0.425%	1,795,807	+28.001%
2025-07-08	33.1600	33.1700	32.775000	32.9300	-1.052%	3,338,792	+28.545%
2025-07-07	33.0100	33.3100	32.970000	33.2800	+0.120%	2,132,079	+27.194%
2025-07-03	33.2300	33.2900	33.145000	33.2400	-0.746%	1,384,879	+27.347%
2025-07-02	33.3500	33.4950	33.230000	33.4900	+0.601%	1,870,492	+26.396%
2025-07-01	33.3900	33.4499	33.270000	33.2900	+0.909%	6,436,434	+27.155%
2025-06-30	32.7200	33.0100	32.690000	32.9900	+1.134%	2,055,854	+28.312%
2025-06-27	32.4900	32.7300	32.460000	32.6200	-1.777%	4,466,479	+29.767%
2025-06-26	33.1000	33.2599	33.000000	33.2100	-0.120%	1,698,245	+27.462%
2025-06-25	33.0600	33.2700	33.020273	33.2500	+0.302%	1,627,569	+27.308%
2025-06-24	33.0200	33.1600	32.863500	33.1500	-1.574%	2,139,328	+27.692%
2025-06-23	33.6000	33.8453	33.585000	33.6800	+0.328%	4,057,799	+25.683%
2025-06-20	33.4700	33.6451	33.470000	33.5700	-0.030%	1,884,193	+26.095%
2025-06-18	33.8700	33.8700	33.540000	33.5800	-0.533%	1,657,961	+26.057%
2025-06-17	33.8500	33.8700	33.565000	33.7600	+0.059%	1,898,557	+25.385%
2025-06-16	34.0800	34.0800	33.735000	33.7400	-1.460%	2,977,147	+25.459%
2025-06-13	34.3300	34.3665	34.095000	34.2400	+1.362%	5,967,576	+23.627%
2025-06-12	33.7200	33.8800	33.679900	33.7800	+1.198%	2,758,500	+25.311%
2025-06-11	33.2900	33.4000	33.110000	33.3800	+0.542%	2,105,762	+26.812%
2025-06-10	33.3600	33.3950	33.105000	33.2000	+0.090%	1,147,107	+27.500%
2025-06-09	33.0600	33.2900	33.020000	33.1700	+0.454%	1,495,382	+27.615%
2025-06-06	33.4500	33.4600	33.020000	33.0200	-1.286%	2,668,773	+28.195%
2025-06-05	33.7000	33.7774	33.290100	33.4500	-0.594%	2,714,953	+26.547%
2025-06-04	33.5000	33.7400	33.419900	33.6500	+0.628%	1,095,153	+25.795%
2025-06-03	33.5100	33.5100	33.240000	33.4400	-0.860%	1,467,665	+26.585%
2025-06-02	33.4500	33.7300	33.410000	33.7300	+2.710%	2,028,374	+25.497%
2025-05-30	32.8600	32.8999	32.625000	32.8400	-0.665%	1,728,228	+28.898%
2025-05-29	33.0700	33.2099	32.944700	33.0600	+0.578%	3,766,015	+28.040%
2025-05-28	33.0000	33.0000	32.790000	32.8700	-0.243%	2,059,194	+28.780%
2025-05-27	32.9000	32.9850	32.770000	32.9500	-1.671%	2,435,726	+28.467%
2025-05-23	33.4400	33.5800	33.270000	33.5100	+2.196%	2,986,981	+26.321%
2025-05-22	33.0100	33.0250	32.690000	32.7900	-0.907%	1,879,001	+29.094%
2025-05-21	32.9600	33.1550	32.854400	33.0900	+0.731%	2,483,059	+27.924%
2025-05-20	32.2900	32.8550	32.280000	32.8500	+1.860%	2,200,941	+28.858%
2025-05-19	32.2500	32.3024	32.090000	32.2500	+1.256%	1,864,138	+31.256%
2025-05-16	31.6700	31.8731	31.570000	31.8500	-1.148%	1,302,166	+32.904%
2025-05-15	31.8250	32.2200	31.780000	32.2200	+1.608%	1,786,744	+31.378%
2025-05-14	31.7800	31.8850	31.600000	31.7100	-2.130%	2,722,472	+33.491%
2025-05-13	32.2700	32.4898	32.170000	32.4000	+0.434%	1,237,767	+30.648%
2025-05-12	32.2700	32.3950	32.120000	32.2600	-2.831%	2,479,196	+31.215%
2025-05-09	33.3000	33.3799	33.115000	33.2000	+0.728%	886,187	+27.500%
2025-05-08	33.5200	33.5850	32.790000	32.9600	-1.992%	1,995,790	+28.428%
2025-05-07	33.7850	33.8850	33.550000	33.6300	-1.494%	2,052,322	+25.870%
2025-05-06	33.8900	34.1450	33.699900	34.1400	+2.831%	1,458,999	+23.989%
2025-05-05	33.1200	33.2799	32.966400	33.2000	+2.946%	1,314,359	+27.500%
2025-05-02	32.4700	32.5499	32.140000	32.2500	+0.218%	1,693,635	+31.256%
2025-05-01	32.1700	32.2200	31.950000	32.1800	-2.069%	3,422,280	+31.541%
2025-04-30	32.9700	33.1060	32.830000	32.8600	-0.785%	2,125,619	+28.819%
2025-04-29	33.0900	33.2001	32.900000	33.1200	-0.898%	2,800,266	+27.808%
2025-04-28	32.9300	33.4400	32.770100	33.4200	+1.426%	2,866,095	+26.661%
2025-04-25	32.6900	33.0300	32.565000	32.9500	-1.140%	1,915,204	+28.467%
2025-04-24	33.1900	33.3650	32.970000	33.3300	+1.430%	1,972,805	+27.003%
2025-04-23	32.9100	32.9600	32.520000	32.8600	-2.377%	4,051,474	+28.819%
2025-04-22	34.3500	34.3650	33.590000	33.6600	-1.435%	4,762,504	+25.758%
2025-04-21	34.0700	34.2150	33.960000	34.1500	+3.079%	2,898,377	+23.953%
2025-04-17	33.1500	33.2300	32.761200	33.1300	-0.451%	2,223,126	+27.769%
2025-04-16	32.9350	33.3300	32.870000	33.2800	+3.290%	4,686,509	+27.194%
2025-04-15	32.1400	32.2400	32.030000	32.2200	+0.530%	2,500,501	+31.378%
2025-04-14	31.9700	32.0800	31.860000	32.0500	-0.558%	2,391,753	+32.075%
2025-04-11	32.2300	32.3686	32.110000	32.2300	+1.897%	2,757,922	+31.337%
2025-04-10	31.2500	31.6750	31.070000	31.6300	+2.562%	2,185,137	+33.829%
2025-04-09	30.5000	30.9050	30.400000	30.8400	+3.664%	3,574,328	+37.257%
2025-04-08	30.0600	30.0950	29.670000	29.7500	+0.337%	3,008,646	+42.286%
2025-04-07	30.1600	30.2800	29.490000	29.6500	-2.048%	2,919,971	+42.766%
2025-04-04	30.7000	30.7101	30.070000	30.2700	-2.355%	4,180,423	+39.841%
2025-04-03	30.5700	31.2650	30.555000	31.0000	-0.545%	2,912,856	+36.548%
2025-04-02	31.1800	31.2600	31.090000	31.1700	+0.193%	1,891,396	+35.804%
2025-04-01	31.2700	31.2710	30.924500	31.1100	-0.192%	2,154,924	+36.066%
2025-03-31	31.1100	31.1900	30.915000	31.1700	+1.465%	2,872,457	+35.804%
2025-03-28	30.7000	30.7900	30.600000	30.7200	+0.787%	2,302,984	+37.793%
2025-03-27	30.3350	30.5097	30.250000	30.4800	+1.262%	1,550,651	+38.878%
2025-03-26	30.2050	30.2300	30.040000	30.1000	-0.033%	1,335,890	+40.631%
2025-03-25	30.1400	30.2850	30.099900	30.1100	+0.434%	928,038	+40.585%
2025-03-24	30.1700	30.1801	29.944000	29.9800	-0.498%	1,253,482	+41.194%
2025-03-21	30.2700	30.2700	29.920000	30.1300	-0.758%	2,069,213	+40.491%
2025-03-20	30.2300	30.3800	30.220000	30.3600	-0.164%	1,547,522	+39.427%
2025-03-19	30.2700	30.4350	30.179800	30.4100	+0.429%	1,467,257	+39.198%
2025-03-18	30.2800	30.3099	30.169900	30.2800	+1.169%	1,514,602	+39.795%
2025-03-17	29.8100	29.9300	29.790000	29.9300	+0.537%	1,700,565	+41.430%
2025-03-14	29.9000	29.9000	29.715000	29.7700	+0.101%	1,732,546	+42.190%
2025-03-13	29.3800	29.7799	29.370000	29.7400	+1.675%	1,890,422	+42.334%
2025-03-12	28.9900	29.3350	28.990000	29.2500	+0.498%	3,682,285	+44.718%
2025-03-11	29.0400	29.1500	29.035000	29.1050	+1.059%	1,506,956	+45.439%
2025-03-10	28.9450	29.0259	28.720100	28.8000	-0.792%	3,097,361	+46.979%
2025-03-07	29.1400	29.2300	28.949900	29.0300	+0.069%	1,649,720	+45.815%
2025-03-06	29.0200	29.1450	29.000000	29.0100	-0.514%	1,661,220	+45.915%
2025-03-05	28.9700	29.2251	28.970000	29.1600	+0.172%	1,683,163	+45.165%
2025-03-04	29.1250	29.1600	28.934700	29.1100	+0.936%	2,187,019	+45.414%
2025-03-03	28.6900	28.8600	28.668700	28.8400	+1.229%	1,529,842	+46.775%
2025-02-28	28.4000	28.4900	28.250100	28.4900	-0.628%	2,076,159	+48.578%
2025-02-27	28.8500	28.8500	28.600000	28.6700	-1.410%	2,856,051	+47.646%
2025-02-26	28.8900	29.0900	28.840000	29.0800	+0.069%	1,445,599	+45.564%
2025-02-25	29.3500	29.3700	28.810000	29.0600	-1.291%	2,849,487	+45.664%
2025-02-24	29.2900	29.4400	29.230000	29.4400	+0.546%	1,860,561	+43.784%
2025-02-21	29.3300	29.3600	29.155000	29.2800	-0.102%	1,560,463	+44.570%
2025-02-20	29.2200	29.3951	29.210000	29.3100	+0.068%	1,461,610	+44.422%
2025-02-19	29.3100	29.3350	29.115000	29.2900	+0.068%	1,018,388	+44.520%
2025-02-18	29.1600	29.3000	29.150000	29.2700	+1.632%	2,163,104	+44.619%
2025-02-14	29.2600	29.2600	28.710300	28.8000	-1.471%	1,183,467	+46.979%

.dark-mode .PYQ2QQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PYQ2QQ{ color: #333333; background-color: white; border: 2px solid #333333; }IAUMiShares Gold Trust Microstock NYSE ETF

IAUM
iShares Gold Trust Micro
stock NYSE ETF