(IAUM)
29.09
0.25 (0.87%)
At close: Mar 04, 2025, 3:59 PM
29.10
0.02%
After-hours: Mar 04, 2025, 05:05 PM EST
IAUM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 28.69 | 28.86 | 28.67 | 28.84 | 0.35 | 1.23% | 1,518,174 |
| Feb 28, 2025 | 28.40 | 28.49 | 28.25 | 28.49 | -0.18 | -0.63% | 2,077,378 |
| Feb 27, 2025 | 28.85 | 28.85 | 28.60 | 28.67 | -0.41 | -1.41% | 2,856,400 |
| Feb 26, 2025 | 28.89 | 29.09 | 28.84 | 29.08 | 0.02 | 0.07% | 1,445,599 |
| Feb 25, 2025 | 29.35 | 29.37 | 28.81 | 29.06 | -0.38 | -1.29% | 2,849,500 |
| Feb 24, 2025 | 29.29 | 29.44 | 29.23 | 29.44 | 0.16 | 0.55% | 1,860,600 |
| Feb 21, 2025 | 29.33 | 29.36 | 29.16 | 29.28 | -0.03 | -0.10% | 1,560,500 |
| Feb 20, 2025 | 29.22 | 29.40 | 29.21 | 29.31 | 0.02 | 0.07% | 1,461,610 |
| Feb 19, 2025 | 29.31 | 29.34 | 29.12 | 29.29 | 0.02 | 0.07% | 1,018,400 |
| Feb 18, 2025 | 29.16 | 29.30 | 29.15 | 29.27 | 0.47 | 1.63% | 2,163,104 |
| Feb 14, 2025 | 29.26 | 29.26 | 28.71 | 28.80 | -0.43 | -1.47% | 1,183,500 |
| Feb 13, 2025 | 29.03 | 29.23 | 29.01 | 29.23 | 0.28 | 0.97% | 1,282,310 |
| Feb 12, 2025 | 28.89 | 29.03 | 28.80 | 28.95 | 0.04 | 0.14% | 1,471,700 |
| Feb 11, 2025 | 28.97 | 29.02 | 28.84 | 28.91 | -0.11 | -0.38% | 1,304,100 |
| Feb 10, 2025 | 28.98 | 29.05 | 28.90 | 29.02 | 0.46 | 1.61% | 1,535,300 |
| Feb 7, 2025 | 28.66 | 28.80 | 28.48 | 28.56 | 0.06 | 0.21% | 1,568,200 |
| Feb 6, 2025 | 28.55 | 28.55 | 28.27 | 28.50 | -0.06 | -0.21% | 1,280,830 |
| Feb 5, 2025 | 28.59 | 28.76 | 28.54 | 28.56 | 0.19 | 0.67% | 1,460,800 |
| Feb 4, 2025 | 28.35 | 28.39 | 28.26 | 28.37 | 0.27 | 0.96% | 1,401,200 |
| Feb 3, 2025 | 28.14 | 28.38 | 28.06 | 28.10 | 0.14 | 0.50% | 2,357,600 |
| Jan 31, 2025 | 28.00 | 28.11 | 27.88 | 27.96 | 0.07 | 0.25% | 2,324,578 |
| Jan 30, 2025 | 27.80 | 27.91 | 27.72 | 27.89 | 0.40 | 1.46% | 1,879,500 |
| Jan 29, 2025 | 27.52 | 27.54 | 27.37 | 27.49 | -0.09 | -0.33% | 1,524,679 |
| Jan 28, 2025 | 27.42 | 27.59 | 27.42 | 27.58 | 0.23 | 0.84% | 1,112,669 |
| Jan 27, 2025 | 27.44 | 27.49 | 27.24 | 27.35 | -0.30 | -1.08% | 1,811,101 |
| Jan 24, 2025 | 27.68 | 27.79 | 27.64 | 27.65 | 0.18 | 0.66% | 1,251,991 |
| Jan 23, 2025 | 27.36 | 27.52 | 27.34 | 27.47 | -0.03 | -0.11% | 1,353,100 |
| Jan 22, 2025 | 27.50 | 27.53 | 27.43 | 27.50 | 0.14 | 0.51% | 1,329,927 |
| Jan 21, 2025 | 27.18 | 27.39 | 27.18 | 27.36 | 0.41 | 1.52% | 1,688,842 |
| Jan 17, 2025 | 27.00 | 27.11 | 26.93 | 26.95 | -0.12 | -0.44% | 1,292,740 |
| Jan 16, 2025 | 27.07 | 27.17 | 27.06 | 27.07 | 0.17 | 0.63% | 1,813,036 |
| Jan 15, 2025 | 26.82 | 26.90 | 26.70 | 26.90 | 0.21 | 0.79% | 1,681,819 |
| Jan 14, 2025 | 26.54 | 26.70 | 26.53 | 26.69 | 0.13 | 0.49% | 1,517,132 |
| Jan 13, 2025 | 26.63 | 26.67 | 26.50 | 26.56 | -0.27 | -1.01% | 1,697,064 |
| Jan 10, 2025 | 26.87 | 26.91 | 26.76 | 26.83 | 0.26 | 0.98% | 2,055,000 |
| Jan 8, 2025 | 26.57 | 26.64 | 26.43 | 26.57 | 0.14 | 0.53% | 2,314,900 |
| Jan 7, 2025 | 26.53 | 26.56 | 26.36 | 26.43 | 0.14 | 0.53% | 2,026,733 |
| Jan 6, 2025 | 26.20 | 26.35 | 26.17 | 26.29 | -0.03 | -0.11% | 1,789,958 |
| Jan 3, 2025 | 26.44 | 26.45 | 26.30 | 26.32 | -0.20 | -0.75% | 1,532,667 |
| Jan 2, 2025 | 26.38 | 26.54 | 26.38 | 26.52 | 0.35 | 1.34% | 2,972,300 |
| Dec 31, 2024 | 26.04 | 26.22 | 26.04 | 26.17 | 0.15 | 0.58% | 1,335,200 |
| Dec 30, 2024 | 26.06 | 26.06 | 25.90 | 26.02 | -0.06 | -0.23% | 1,548,753 |
| Dec 27, 2024 | 26.10 | 26.15 | 26.05 | 26.08 | -0.20 | -0.76% | 1,502,320 |
| Dec 26, 2024 | 26.20 | 26.32 | 26.17 | 26.28 | 0.18 | 0.69% | 1,078,143 |
| Dec 24, 2024 | 26.09 | 26.12 | 26.03 | 26.10 | 0.06 | 0.23% | 787,900 |
| Dec 23, 2024 | 26.12 | 26.12 | 26.01 | 26.04 | -0.13 | -0.50% | 2,382,200 |
| Dec 20, 2024 | 26.09 | 26.26 | 26.07 | 26.17 | 0.27 | 1.04% | 2,495,623 |
| Dec 19, 2024 | 25.90 | 25.94 | 25.80 | 25.90 | 0.03 | 0.12% | 2,348,200 |
| Dec 18, 2024 | 26.34 | 26.34 | 25.80 | 25.87 | -0.50 | -1.90% | 2,928,725 |
| Dec 17, 2024 | 26.35 | 26.42 | 26.28 | 26.37 | -0.09 | -0.34% | 1,668,100 |