Ishares Gold Trust Micro ETV Shares (NY: IAUM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	19.62	19.71	19.59	19.61	143,336	+0.04(+0.18%)
May 30, 2023	19.54	19.61	19.49	19.57	96,510	+0.13(+0.67%)
May 26, 2023	19.47	19.49	19.37	19.45	147,448	+0.07(+0.34%)
May 25, 2023	19.49	19.49	19.37	19.38	147,758	-0.19(-0.95%)
May 24, 2023	19.74	19.74	19.55	19.57	136,589	-0.16(-0.81%)
May 23, 2023	19.65	19.75	19.62	19.73	142,915	+0.04(+0.18%)
May 22, 2023	19.70	19.75	19.67	19.69	181,960	-0.05(-0.25%)
May 19, 2023	19.58	19.81	19.55	19.74	175,078	+0.19(+1.00%)
May 18, 2023	19.58	19.59	19.49	19.55	303,750	-0.25(-1.29%)
May 17, 2023	19.82	19.83	19.72	19.80	346,179	-0.07(-0.35%)
May 16, 2023	20.06	20.08	19.83	19.87	511,754	-0.26(-1.29%)
May 15, 2023	20.14	20.19	20.11	20.13	142,192	+0.04(+0.20%)
May 12, 2023	20.16	20.18	20.06	20.09	147,821	-0.02(-0.10%)
May 11, 2023	20.26	20.29	20.10	20.11	248,305	-0.18(-0.89%)
May 10, 2023	20.32	20.38	20.20	20.29	212,439	-0.02(-0.10%)
May 09, 2023	20.23	20.35	20.21	20.31	99,778	+0.13(+0.64%)
May 08, 2023	20.20	20.27	20.16	20.18	96,058	+0.02(+0.10%)
May 05, 2023	20.06	20.16	19.98	20.16	299,377	-0.31(-1.51%)
May 04, 2023	20.31	20.56	20.30	20.47	222,736	+0.14(+0.69%)
May 03, 2023	20.16	20.33	20.10	20.33	711,189	+0.17(+0.84%)
May 02, 2023	19.86	20.17	19.84	20.16	3,110,797	+0.38(+1.92%)
May 01, 2023	20.01	20.02	19.77	19.78	253,085	-0.09(-0.45%)
Apr 28, 2023	19.87	19.92	19.80	19.87	313,060	+0.02(+0.08%)
Apr 27, 2023	19.76	19.88	19.72	19.86	240,024	+0.00(+0.03%)
Apr 26, 2023	20.07	20.07	19.83	19.85	207,427	-0.11(-0.58%)
Apr 25, 2023	19.87	20.01	19.81	19.96	613,527	+0.09(+0.48%)
Apr 24, 2023	19.79	19.88	19.72	19.87	182,079	+0.06(+0.30%)
Apr 21, 2023	19.89	19.95	19.70	19.81	338,786	-0.20(-1.00%)
Apr 20, 2023	20.00	20.09	19.97	20.01	232,987	+0.10(+0.48%)
Apr 19, 2023	19.82	19.95	19.81	19.91	299,802	-0.10(-0.47%)
Apr 18, 2023	19.92	20.09	19.89	20.01	579,236	+0.06(+0.30%)
Apr 17, 2023	19.99	19.99	19.80	19.95	143,354	-0.07(-0.35%)
Apr 14, 2023	20.22	20.26	19.91	20.02	843,996	-0.37(-1.81%)
Apr 13, 2023	20.40	20.45	20.32	20.39	385,902	+0.28(+1.39%)
Apr 12, 2023	20.15	20.16	19.99	20.11	162,598	+0.09(+0.45%)
Apr 11, 2023	19.97	20.05	19.96	20.02	207,462	+0.12(+0.60%)
Apr 10, 2023	19.90	19.92	19.80	19.90	178,115	-0.15(-0.75%)
Apr 06, 2023	20.09	20.12	19.99	20.05	123,697	-0.13(-0.67%)
Apr 05, 2023	20.23	20.29	20.08	20.18	1,326,001	-0.02(-0.07%)
Apr 04, 2023	19.85	20.23	19.85	20.20	1,610,699	+0.38(+1.89%)
Apr 03, 2023	19.76	19.88	19.70	19.82	368,666	+0.13(+0.69%)
Mar 31, 2023	19.79	19.81	19.65	19.69	571,171	-0.10(-0.51%)
Mar 30, 2023	19.64	19.81	19.62	19.79	208,022	+0.18(+0.92%)
Mar 29, 2023	19.62	19.69	19.59	19.61	292,632	-0.10(-0.51%)
Mar 28, 2023	19.60	19.73	19.57	19.71	303,619	+0.16(+0.82%)
Mar 27, 2023	19.47	19.57	19.42	19.55	457,066	-0.19(-0.96%)
Mar 24, 2023	19.95	19.98	19.73	19.74	624,872	-0.21(-1.08%)
Mar 23, 2023	19.77	20.01	19.74	19.95	435,683	+0.25(+1.29%)
Mar 22, 2023	19.38	19.76	19.37	19.70	486,123	+0.33(+1.70%)
Mar 21, 2023	19.63	19.63	19.33	19.37	372,711	-0.39(-1.97%)
Mar 20, 2023	19.80	19.83	19.64	19.76	236,788	+0.02(+0.10%)
Mar 17, 2023	19.46	19.85	19.43	19.74	718,128	+0.57(+2.97%)
Mar 16, 2023	19.29	19.29	19.11	19.17	1,261,250	+0.03(+0.13%)
Mar 15, 2023	19.22	19.35	19.07	19.14	3,647,393	+0.14(+0.76%)
Mar 14, 2023	19.06	19.07	18.93	19.00	177,665	-0.11(-0.58%)
Mar 13, 2023	18.99	19.12	18.95	19.11	2,351,799	+0.43(+2.30%)
Mar 10, 2023	18.48	18.68	18.47	18.68	210,816	+0.40(+2.19%)
Mar 09, 2023	18.24	18.32	18.23	18.28	68,518	+0.17(+0.94%)
Mar 08, 2023	18.12	18.22	18.11	18.11	99,359	-0.01(-0.06%)
Mar 07, 2023	18.31	18.31	18.12	18.12	146,528	-0.33(-1.79%)
Mar 06, 2023	18.50	18.51	18.43	18.45	77,742	-0.08(-0.43%)
Mar 03, 2023	18.42	18.54	18.39	18.53	96,523	+0.19(+1.04%)
Mar 02, 2023	18.32	18.36	18.31	18.34	379,304	-0.01(-0.05%)

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.