Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IAUM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 23.54 | 0.26 | 1.12% | 23.58 | 23.58 | 23.43 | 1,491,024 |
| May 24 2024 | 23.28 | 0.02 | 0.09% | 23.40 | 23.43 | 23.27 | 821,811 |
| May 23 2024 | 23.26 | -0.49 | -2.06% | 23.60 | 23.645 | 23.26 | 1,963,077 |
| May 22 2024 | 23.75 | -0.44 | -1.82% | 24.08 | 24.0809 | 23.705 | 1,626,349 |
| May 21 2024 | 24.19 | -0.04 | -0.17% | 24.25 | 24.285 | 24.129 | 1,161,419 |
| May 20 2024 | 24.23 | 0.10 | 0.41% | 24.15 | 24.325 | 24.06 | 1,353,378 |
| May 17 2024 | 24.13 | 0.39 | 1.64% | 23.97 | 24.145 | 23.91 | 1,526,626 |
| May 16 2024 | 23.74 | -0.08 | -0.34% | 23.74 | 23.785 | 23.665 | 902,196 |
| May 15 2024 | 23.82 | 0.29 | 1.23% | 23.65 | 23.855 | 23.4795 | 1,751,642 |
| May 14 2024 | 23.53 | 0.21 | 0.90% | 23.45 | 23.545 | 23.40 | 946,084 |
| May 13 2024 | 23.32 | -0.27 | -1.14% | 23.42 | 23.44 | 23.2795 | 924,373 |
| May 10 2024 | 23.59 | 0.19 | 0.81% | 23.63 | 23.68 | 23.52 | 815,193 |
| May 09 2024 | 23.40 | 0.37 | 1.61% | 23.12 | 23.40 | 23.12 | 921,055 |
| May 08 2024 | 23.03 | -0.08 | -0.35% | 23.05 | 23.1603 | 23.025 | 658,948 |
| May 07 2024 | 23.11 | -0.10 | -0.43% | 23.15 | 23.17 | 23.06 | 830,750 |
| May 06 2024 | 23.21 | 0.24 | 1.04% | 23.23 | 23.28 | 23.13 | 1,174,374 |
| May 03 2024 | 22.97 | -0.02 | -0.09% | 22.97 | 22.985 | 22.73 | 1,898,011 |
| May 02 2024 | 22.99 | -0.07 | -0.30% | 22.87 | 23.045 | 22.8076 | 1,156,539 |
| May 01 2024 | 23.06 | 0.21 | 0.92% | 22.99 | 23.24 | 22.93 | 1,837,625 |
| Apr 30 2024 | 22.85 | -0.47 | -2.02% | 23.04 | 23.0824 | 22.85 | 1,589,367 |
| Apr 29 2024 | 23.32 | -0.03 | -0.13% | 23.30 | 23.42 | 23.22 | 1,466,885 |
| Apr 26 2024 | 23.35 | 0.06 | 0.26% | 23.40 | 23.41 | 23.24 | 2,039,355 |
| Apr 25 2024 | 23.29 | 0.14 | 0.60% | 23.15 | 23.40 | 23.12 | 1,669,479 |
| Apr 24 2024 | 23.15 | -0.03 | -0.13% | 23.17 | 23.33 | 23.1299 | 1,092,245 |
| Apr 23 2024 | 23.18 | -0.07 | -0.30% | 23.06 | 23.2724 | 23.06 | 1,565,290 |
| Apr 22 2024 | 23.25 | -0.58 | -2.43% | 23.33 | 23.39 | 23.205 | 1,293,175 |
| Apr 19 2024 | 23.83 | 0.07 | 0.29% | 23.78 | 23.9724 | 23.74 | 1,442,247 |
| Apr 18 2024 | 23.76 | 0.09 | 0.38% | 23.88 | 23.88 | 23.6476 | 1,229,067 |
| Apr 17 2024 | 23.67 | -0.19 | -0.80% | 23.84 | 23.91 | 23.57 | 2,419,962 |
| Apr 16 2024 | 23.86 | 0.04 | 0.17% | 23.76 | 23.935 | 23.59 | 3,949,470 |
| Apr 15 2024 | 23.82 | 0.43 | 1.84% | 23.50 | 23.825 | 23.20 | 2,776,121 |
| Apr 12 2024 | 23.39 | -0.29 | -1.22% | 23.93 | 24.2624 | 23.305 | 3,555,868 |
| Apr 11 2024 | 23.68 | 0.44 | 1.89% | 23.40 | 23.70 | 23.2876 | 1,094,627 |
| Apr 10 2024 | 23.24 | -0.23 | -0.98% | 23.23 | 23.48 | 23.21 | 2,574,665 |
| Apr 09 2024 | 23.47 | 0.13 | 0.56% | 23.49 | 23.59 | 23.34 | 1,265,440 |
| Apr 08 2024 | 23.34 | 0.16 | 0.69% | 23.29 | 23.375 | 23.14 | 852,967 |
| Apr 05 2024 | 23.18 | 0.36 | 1.58% | 22.92 | 23.2597 | 22.90 | 1,654,623 |
| Apr 04 2024 | 22.82 | -0.12 | -0.52% | 22.86 | 23.01 | 22.76 | 1,363,672 |
| Apr 03 2024 | 22.94 | 0.20 | 0.88% | 22.71 | 22.94 | 22.68 | 847,716 |
| Apr 02 2024 | 22.74 | 0.33 | 1.47% | 22.55 | 22.7498 | 22.46 | 863,915 |
| Apr 01 2024 | 22.41 | 0.24 | 1.08% | 22.51 | 22.51 | 22.25 | 759,314 |
| Mar 28 2024 | 22.17 | 0.27 | 1.23% | 22.06 | 22.21 | 21.98 | 827,405 |
| Mar 27 2024 | 21.90 | 0.16 | 0.76% | 21.81 | 21.905 | 21.81 | 375,868 |
| Mar 26 2024 | 21.735 | 0.07 | 0.35% | 21.84 | 21.85 | 21.68 | 602,697 |
| Mar 25 2024 | 21.66 | 0.06 | 0.28% | 21.68 | 21.77 | 21.66 | 319,595 |
| Mar 22 2024 | 21.60 | -0.17 | -0.78% | 21.73 | 21.76 | 21.53 | 516,539 |
| Mar 21 2024 | 21.77 | -0.02 | -0.09% | 21.99 | 21.99 | 21.63 | 801,508 |
| Mar 20 2024 | 21.79 | 0.25 | 1.16% | 21.50 | 21.84 | 21.47 | 983,537 |
| Mar 19 2024 | 21.54 | -0.03 | -0.14% | 21.53 | 21.54 | 21.44 | 290,553 |
| Mar 18 2024 | 21.57 | 0.05 | 0.23% | 21.53 | 21.57 | 21.51 | 489,159 |
| Mar 15 2024 | 21.52 | -0.08 | -0.37% | 21.55 | 21.61 | 21.51 | 730,009 |
| Mar 14 2024 | 21.60 | -0.09 | -0.41% | 21.60 | 21.60 | 21.49 | 487,419 |
| Mar 13 2024 | 21.69 | 0.15 | 0.70% | 21.59 | 21.76 | 21.59 | 629,675 |
| Mar 12 2024 | 21.54 | -0.24 | -1.10% | 21.61 | 21.625 | 21.47 | 1,335,912 |
| Mar 11 2024 | 21.78 | 0.04 | 0.18% | 21.75 | 21.82 | 21.72 | 584,818 |
| Mar 08 2024 | 21.74 | 0.19 | 0.88% | 21.66 | 21.91 | 21.61 | 837,717 |
| Mar 07 2024 | 21.55 | 0.12 | 0.56% | 21.50 | 21.57 | 21.44 | 952,970 |
| Mar 06 2024 | 21.43 | 0.17 | 0.80% | 21.36 | 21.48 | 21.29 | 1,024,803 |
| Mar 05 2024 | 21.26 | 0.13 | 0.62% | 21.29 | 21.35 | 21.2002 | 592,937 |
| Mar 04 2024 | 21.13 | 0.34 | 1.64% | 20.93 | 21.16 | 20.905 | 678,944 |
| Mar 01 2024 | 20.79 | 0.39 | 1.91% | 20.51 | 20.8421 | 20.425 | 705,502 |
| Feb 29 2024 | 20.40 | 0.10 | 0.49% | 20.45 | 20.47 | 20.40 | 490,620 |
