IAUM Historical Prices
NYSE: IAUMiSharesCommodities FocusedETFUSD
41.81+0.63 (+1.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IAUM price history
The price history for iShares Gold (IAUM) on this page begins on June 28, 2021, when the stock closed at $17.88; it most recently closed at $41.81 on October 5, 2026. The highest price in this record is $55.27, reached on January 26, 2026; the latest close is 24.4% below that peak. Across the 4 complete calendar years in the table, IAUM finished higher in 3 and lower in 1. Its best year was 2025 (+64.1%) and its worst was 2022 (-0.5%).
Over roughly 5 years the share price changed +133.8%, a 17.5% compound annual price return (excluding dividends). In the last 12 months alone, IAUM has gained 5.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
IAUM returns
1 week
+1.16%
1 month
-4.63%
3 months
+2.15%
6 months
-11.83%
Year to date
-2.74%
1 year
+5.58%
3 years
+113.81%
5 years
+132.92%
IAUM price return, excluding dividends.
IAUM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 41.81 | -3.17% |
| 2025 | 43.18 | +64.06% |
| 2024 | 26.32 | +27.77% |
| 2023 | 20.60 | +13.12% |
| 2022 | 18.21 | -0.49% |
| 2021* | 18.30 | +2.35% |
IAUM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 41.73 | 41.87 | 41.66 | 41.81 | +1.53% | |
| 41.06 | 41.29 | 40.90 | 41.18 | +0.78% | |
| 40.77 | 41.11 | 40.67 | 40.86 | -1.66% | |
| 41.46 | 41.69 | 41.28 | 41.55 | +0.70% | |
| 41.38 | 41.38 | 41.09 | 41.26 | -0.17% | |
| 41.79 | 41.84 | 41.10 | 41.33 | -0.63% | |
| 41.50 | 41.70 | 41.35 | 41.59 | +0.41% | |
| 41.77 | 41.80 | 41.32 | 41.42 | -0.48% | |
| 41.41 | 41.63 | 41.27 | 41.62 | +1.31% | |
| 41.30 | 41.46 | 40.97 | 41.08 | -3.95% | |
| 42.63 | 42.83 | 42.39 | 42.77 | +0.42% | |
| 42.60 | 42.72 | 42.28 | 42.59 | -0.21% | |
| 42.97 | 42.97 | 42.60 | 42.68 | -1.86% | |
| 43.15 | 43.56 | 43.00 | 43.49 | +0.44% | |
| 43.49 | 43.49 | 43.07 | 43.30 | -0.67% | |
| 43.52 | 43.80 | 43.27 | 43.59 | +0.65% | |
| 43.51 | 43.63 | 43.27 | 43.31 | +1.74% | |
| 43.35 | 43.51 | 42.19 | 42.57 | -0.58% | |
| 42.73 | 42.96 | 42.58 | 42.82 | +0.30% | |
| 42.59 | 43.02 | 42.49 | 42.69 | -1.48% | |
| 43.74 | 43.86 | 43.27 | 43.33 | +0.58% | |
| 43.41 | 43.59 | 42.98 | 43.08 | -1.73% | |
| 44.14 | 44.17 | 43.60 | 43.84 | +0.90% | |
| 43.85 | 43.94 | 43.42 | 43.45 | -1.70% | |
| 43.97 | 44.33 | 43.90 | 44.20 | -0.87% | |
| 44.62 | 44.93 | 44.40 | 44.59 | +1.90% | |
| 43.42 | 43.81 | 43.42 | 43.76 | +1.46% | |
| 43.30 | 43.60 | 43.08 | 43.13 | -2.84% | |
| 44.31 | 44.39 | 44.00 | 44.39 | -0.09% | |
| 45.86 | 46.16 | 44.30 | 44.43 | -3.27% | |
| 45.73 | 46.00 | 45.47 | 45.93 | +0.31% | |
| 45.94 | 46.16 | 45.68 | 45.79 | -1.55% | |
| 45.93 | 46.52 | 45.89 | 46.51 | +0.28% | |
| 46.56 | 46.65 | 46.10 | 46.38 | +0.85% | |
| 45.69 | 46.15 | 45.58 | 45.99 | +1.86% | |
| 44.57 | 45.24 | 44.54 | 45.15 | +0.40% | |
| 44.43 | 44.97 | 44.28 | 44.97 | +3.83% | |
| 43.77 | 43.92 | 43.24 | 43.31 | -1.68% | |
| 43.71 | 44.12 | 43.70 | 44.05 | +0.96% | |
| 43.68 | 43.81 | 43.56 | 43.63 | +0.69% | |
| 43.65 | 43.72 | 43.28 | 43.33 | -1.52% | |
| 44.03 | 44.23 | 43.81 | 44.00 | +0.99% | |
| 43.79 | 43.89 | 43.44 | 43.57 | -0.39% | |
| 43.20 | 43.80 | 43.02 | 43.74 | +1.04% | |
| 43.39 | 43.52 | 43.13 | 43.29 | +2.27% | |
| 42.31 | 42.60 | 42.08 | 42.33 | +0.02% | |
| 41.81 | 42.52 | 41.75 | 42.32 | +4.11% | |
| 40.64 | 40.91 | 40.61 | 40.65 | +0.67% | |
| 40.20 | 40.42 | 40.05 | 40.38 | +0.02% | |
| 40.28 | 40.41 | 40.06 | 40.37 | -1.46% | |
| 40.64 | 41.04 | 40.60 | 40.97 | +1.61% | |
| 40.00 | 41.01 | 39.81 | 40.32 | +0.47% | |
| 40.15 | 40.32 | 39.98 | 40.13 | -1.38% | |
| 40.61 | 40.78 | 40.51 | 40.69 | +0.74% | |
| 40.32 | 40.67 | 40.31 | 40.39 | +0.10% | |
| 40.44 | 40.52 | 40.24 | 40.35 | -1.99% | |
| 41.18 | 41.51 | 41.15 | 41.17 | +1.13% | |
| 40.37 | 40.72 | 40.31 | 40.71 | +1.95% | |
| 39.93 | 40.06 | 39.84 | 39.93 | -0.18% | |
| 39.55 | 40.09 | 39.49 | 40.00 | +0.91% | |
| 39.91 | 40.01 | 39.55 | 39.64 | -1.91% | |
| 40.42 | 40.67 | 40.13 | 40.41 | +0.02% | |
| 40.67 | 40.86 | 40.29 | 40.40 | +1.30% | |
| 40.47 | 40.49 | 39.73 | 39.88 | -2.57% | |
| 40.72 | 41.00 | 40.59 | 40.93 | -0.34% | |
| 41.11 | 41.22 | 41.00 | 41.07 | +0.98% | |
| 40.54 | 40.77 | 40.08 | 40.67 | -0.83% | |
| 41.51 | 41.65 | 40.78 | 41.01 | -1.18% | |
| 41.30 | 41.53 | 41.15 | 41.50 | +1.07% | |
| 40.97 | 41.28 | 40.87 | 41.06 | +1.99% | |
| 40.30 | 41.00 | 40.21 | 40.26 | +0.62% | |
| 40.10 | 40.48 | 39.99 | 40.01 | 0.00% | |
| 40.22 | 40.30 | 39.85 | 40.01 | -1.36% | |
| 40.42 | 40.81 | 40.31 | 40.56 | +1.07% | |
| 40.06 | 40.29 | 39.85 | 40.13 | +1.01% | |
| 39.62 | 40.26 | 39.45 | 39.73 | -3.05% | |
| 41.02 | 41.28 | 40.96 | 40.98 | -1.87% | |
| 41.71 | 41.95 | 41.55 | 41.76 | -0.62% | |
| 42.49 | 42.61 | 41.87 | 42.02 | -0.43% | |
| 43.20 | 43.66 | 42.03 | 42.20 | -2.27% | |
| 43.20 | 43.32 | 42.99 | 43.18 | +0.26% | |
| 43.36 | 43.53 | 43.02 | 43.07 | +2.65% | |
| 41.87 | 42.20 | 41.62 | 41.96 | +0.10% | |
| 40.60 | 42.03 | 40.37 | 41.92 | +3.05% | |
| 41.33 | 41.70 | 40.67 | 40.68 | -4.12% | |
| 43.17 | 43.47 | 42.21 | 42.43 | -1.58% | |
| 43.16 | 43.31 | 42.99 | 43.11 | +0.21% | |
| 43.89 | 43.94 | 42.99 | 43.02 | -3.63% | |
| 44.87 | 44.98 | 44.41 | 44.64 | +0.81% | |
| 44.33 | 44.43 | 44.10 | 44.28 | -0.96% | |
| 44.95 | 44.98 | 44.63 | 44.71 | +0.16% | |
| 44.50 | 44.79 | 44.32 | 44.64 | -1.44% | |
| 45.11 | 45.79 | 45.07 | 45.29 | +1.09% | |
| 44.12 | 44.97 | 44.01 | 44.80 | +1.06% | |
| 43.90 | 44.42 | 43.89 | 44.33 | -1.31% | |
| 45.05 | 45.15 | 44.67 | 44.92 | -0.02% | |
| 45.07 | 45.12 | 44.75 | 44.93 | -0.73% | |
| 44.86 | 45.41 | 44.72 | 45.26 | -0.09% | |
| 44.73 | 45.38 | 44.52 | 45.30 | +1.41% | |
| 44.77 | 44.98 | 44.50 | 44.67 | -1.65% | |
| 45.55 | 45.69 | 45.17 | 45.42 | +0.26% | |
| 45.33 | 45.50 | 44.96 | 45.30 | -2.31% | |
| 46.73 | 46.84 | 46.37 | 46.37 | -0.75% | |
| 46.73 | 46.93 | 46.54 | 46.72 | -0.57% | |
| 46.75 | 46.99 | 46.22 | 46.99 | -0.40% | |
| 47.12 | 47.32 | 46.92 | 47.18 | +0.23% | |
| 47.10 | 47.33 | 46.87 | 47.07 | +0.45% | |
| 47.29 | 47.48 | 46.71 | 46.86 | +0.19% | |
| 46.68 | 47.01 | 46.63 | 46.77 | +3.04% | |
| 45.60 | 45.70 | 45.37 | 45.39 | +0.84% | |
| 45.46 | 45.68 | 44.86 | 45.01 | -2.05% | |
| 45.72 | 46.44 | 45.70 | 45.95 | -0.07% | |
| 46.16 | 46.17 | 45.89 | 45.98 | +1.48% | |
| 45.22 | 45.49 | 44.95 | 45.31 | -1.07% | |
| 45.67 | 45.86 | 45.42 | 45.80 | -1.82% | |
| 46.84 | 46.85 | 46.51 | 46.65 | -0.81% | |
| 46.80 | 47.22 | 46.74 | 47.03 | +0.51% | |
| 47.09 | 47.24 | 46.47 | 46.79 | -0.95% | |
| 47.33 | 47.43 | 47.08 | 47.24 | +1.33% | |
| 47.59 | 47.78 | 46.52 | 46.62 | -2.83% | |
| 48.08 | 48.11 | 47.76 | 47.98 | -0.85% | |
| 48.33 | 48.68 | 48.33 | 48.39 | +1.34% | |
| 47.98 | 48.06 | 47.55 | 47.75 | -0.08% | |
| 48.04 | 48.13 | 47.70 | 47.79 | -1.04% | |
| 47.67 | 48.30 | 47.65 | 48.29 | +2.20% | |
| 47.16 | 47.33 | 46.84 | 47.25 | -0.36% | |
| 47.58 | 47.78 | 47.30 | 47.42 | -0.23% | |
| 47.34 | 47.83 | 47.29 | 47.53 | +0.81% | |
| 47.75 | 47.78 | 46.81 | 47.15 | +0.66% | |
| 46.43 | 47.02 | 45.91 | 46.84 | +0.97% | |
| 46.53 | 46.80 | 46.30 | 46.39 | -0.39% | |
| 45.83 | 46.83 | 45.70 | 46.57 | -1.96% | |
| 47.19 | 47.75 | 47.06 | 47.50 | +1.71% | |
| 45.58 | 46.71 | 45.53 | 46.70 | +3.78% | |
| 45.52 | 45.57 | 44.78 | 45.00 | +0.04% | |
| 44.08 | 45.39 | 43.99 | 44.98 | +3.43% | |
| 44.33 | 44.63 | 43.44 | 43.49 | -3.68% | |
| 45.54 | 45.63 | 44.73 | 45.15 | +2.94% | |
| 43.41 | 44.19 | 43.36 | 43.86 | +0.07% | |
| 43.94 | 44.98 | 43.36 | 43.83 | -2.30% | |
| 46.43 | 46.49 | 44.62 | 44.86 | -3.03% | |
| 45.61 | 46.45 | 45.23 | 46.26 | -4.14% | |
| 48.45 | 48.83 | 48.22 | 48.26 | -3.15% | |
| 49.96 | 50.14 | 49.56 | 49.83 | -0.26% | |
| 50.03 | 50.20 | 49.57 | 49.96 | -0.06% | |
| 50.90 | 50.99 | 49.93 | 49.99 | -1.34% | |
| 51.53 | 51.54 | 50.62 | 50.67 | -1.94% | |
| 51.64 | 51.80 | 51.33 | 51.67 | -0.31% | |
| 52.03 | 52.21 | 51.44 | 51.83 | +1.13% | |
| 50.77 | 51.27 | 50.42 | 51.25 | -0.21% | |
| 50.86 | 51.57 | 50.67 | 51.36 | +1.52% | |
| 51.01 | 51.06 | 50.33 | 50.59 | -1.13% | |
| 51.48 | 51.67 | 50.92 | 51.17 | +0.75% | |
| 51.26 | 51.32 | 49.79 | 50.79 | -4.46% | |
| 53.16 | 53.38 | 52.44 | 53.16 | +1.32% | |
| 52.13 | 52.49 | 51.97 | 52.47 | +1.29% | |
| 51.52 | 51.84 | 51.12 | 51.80 | +0.86% | |
| 51.60 | 52.01 | 51.29 | 51.36 | -0.23% | |
| 50.99 | 51.57 | 50.94 | 51.48 | -1.38% | |
| 51.48 | 52.21 | 51.48 | 52.20 | +2.74% | |
| 50.24 | 50.82 | 49.70 | 50.81 | +1.97% | |
| 49.62 | 50.05 | 49.46 | 49.83 | +0.26% | |
| 49.45 | 49.94 | 49.38 | 49.70 | +2.24% | |
| 48.83 | 48.95 | 48.33 | 48.61 | -3.11% | |
| 49.86 | 50.30 | 49.49 | 50.17 | +2.45% | |
| 50.43 | 50.57 | 48.61 | 48.97 | -3.45% | |
| 50.53 | 50.82 | 50.20 | 50.72 | +1.18% | |
| 50.54 | 50.61 | 49.84 | 50.13 | -0.99% | |
| 50.06 | 50.69 | 49.98 | 50.63 | +2.57% | |
| 48.88 | 49.55 | 48.82 | 49.36 | +2.96% | |
| 48.13 | 48.90 | 47.77 | 47.94 | -2.66% | |
| 50.17 | 50.23 | 48.35 | 49.25 | -0.04% | |
| 49.07 | 49.78 | 48.58 | 49.27 | +6.16% | |
| 47.06 | 47.79 | 45.83 | 46.41 | -4.27% | |
| 50.55 | 50.97 | 46.70 | 48.48 | -9.87% | |
| 55.25 | 55.27 | 50.86 | 53.79 | +0.35% | |
| 52.44 | 53.75 | 52.20 | 53.60 | +3.84% | |
| 50.44 | 51.66 | 50.32 | 51.62 | +2.44% | |
| 50.63 | 50.89 | 49.92 | 50.39 | +1.47% | |
| 49.24 | 49.75 | 49.17 | 49.66 | +1.33% | |
| 48.14 | 49.13 | 48.10 | 49.01 | +1.87% | |
| 48.44 | 48.57 | 47.41 | 48.11 | +1.43% | |
| 47.34 | 47.52 | 47.08 | 47.43 | +3.83% | |
| 45.86 | 46.05 | 45.23 | 45.68 | -0.48% | |
| 45.88 | 46.10 | 45.84 | 45.90 | -0.63% | |
| 46.20 | 46.28 | 45.84 | 46.19 | +1.03% | |
| 46.04 | 46.20 | 45.55 | 45.72 | -0.15% | |
| 45.71 | 46.16 | 45.71 | 45.79 | +1.89% | |
| 44.80 | 45.02 | 44.65 | 44.94 | +0.72% | |
| 44.14 | 44.64 | 44.07 | 44.62 | +0.54% | |
| 44.28 | 44.54 | 44.09 | 44.38 | -0.92% | |
| 44.52 | 44.83 | 44.49 | 44.79 | +1.08% | |
| 44.06 | 44.42 | 44.04 | 44.31 | +2.62% | |
| 43.55 | 43.55 | 42.97 | 43.18 | +0.44% | |
| 43.23 | 43.39 | 42.91 | 42.99 | -0.67% | |
| 43.77 | 43.78 | 43.25 | 43.28 | +0.19% | |
| 43.77 | 43.77 | 42.89 | 43.20 | -4.38% | |
| 45.14 | 45.36 | 44.97 | 45.18 | +1.16% | |
| 44.69 | 44.74 | 44.33 | 44.66 | -0.38% | |
| 44.50 | 44.85 | 44.14 | 44.83 | +1.29% | |
| 44.12 | 44.28 | 43.99 | 44.26 | +2.31% | |
| 43.15 | 43.42 | 43.06 | 43.26 | +0.14% | |
| 43.19 | 43.60 | 42.93 | 43.20 | -0.21% | |
| 43.15 | 43.35 | 43.07 | 43.29 | +0.89% | |
| 43.12 | 43.22 | 42.78 | 42.91 | -0.02% | |
| 43.12 | 43.21 | 42.73 | 42.92 | +0.16% | |
| 43.28 | 43.39 | 42.44 | 42.85 | +0.54% | |
| 42.16 | 42.72 | 42.12 | 42.62 | +1.09% | |
| 41.84 | 42.25 | 41.68 | 42.16 | +0.38% | |
| 41.81 | 42.08 | 41.77 | 42.00 | +0.50% | |
| 41.96 | 41.98 | 41.63 | 41.79 | -0.21% | |
| 42.19 | 42.45 | 41.86 | 41.88 | -0.19% | |
| 41.93 | 42.06 | 41.78 | 41.96 | +0.05% | |
| 42.11 | 42.29 | 41.83 | 41.94 | -0.07% | |
| 42.14 | 42.15 | 41.50 | 41.97 | -0.62% | |
| 42.34 | 42.34 | 42.07 | 42.23 | +0.48% | |
| 41.84 | 42.04 | 41.72 | 42.03 | +1.23% | |
| 41.30 | 41.59 | 41.25 | 41.52 | +0.78% | |
| 41.22 | 41.45 | 40.98 | 41.20 | 0.00% | |
| 40.64 | 41.21 | 40.56 | 41.20 | +1.63% | |
| 40.54 | 40.87 | 40.42 | 40.54 | -0.22% | |
| 40.66 | 40.92 | 40.31 | 40.63 | 0.00% | |
| 40.95 | 41.20 | 40.43 | 40.63 | +0.12% | |
| 40.62 | 40.69 | 40.29 | 40.58 | +0.72% | |
| 40.54 | 40.68 | 39.93 | 40.29 | -1.13% | |
| 40.40 | 40.98 | 40.18 | 40.75 | -1.81% | |
| 41.98 | 42.06 | 41.31 | 41.50 | -0.81% | |
| 41.19 | 41.98 | 41.13 | 41.84 | +1.65% | |
| 41.18 | 41.22 | 40.85 | 41.16 | +0.41% | |
| 40.74 | 41.03 | 40.63 | 40.99 | +2.68% | |
| 39.88 | 40.14 | 39.72 | 39.92 | +0.60% | |
| 39.78 | 39.89 | 39.54 | 39.68 | -0.10% | |
| 39.71 | 39.78 | 39.52 | 39.72 | +1.15% | |
| 39.40 | 39.63 | 39.17 | 39.27 | -1.78% | |
| 39.99 | 40.18 | 39.83 | 39.98 | +0.23% | |
| 40.15 | 40.16 | 39.61 | 39.89 | -0.50% | |
| 39.57 | 40.13 | 39.51 | 40.09 | +1.96% | |
| 40.06 | 40.09 | 39.16 | 39.32 | -0.38% | |
| 39.19 | 39.58 | 39.02 | 39.47 | -0.73% | |
| 40.21 | 40.25 | 39.59 | 39.76 | -2.79% | |
| 41.02 | 41.25 | 40.85 | 40.90 | -0.32% | |
| 41.32 | 41.42 | 41.02 | 41.03 | +0.32% | |
| 40.38 | 41.00 | 39.98 | 40.90 | -0.15% | |
| 41.89 | 42.13 | 40.69 | 40.96 | -6.18% | |
| 43.07 | 43.68 | 42.79 | 43.66 | +3.61% | |
| 43.03 | 43.04 | 41.74 | 42.14 | -1.89% | |
| 42.38 | 42.99 | 42.31 | 42.95 | +2.31% | |
| 41.82 | 42.01 | 41.67 | 41.98 | +1.65% | |
| 40.99 | 41.43 | 40.94 | 41.30 | +0.81% | |
| 40.79 | 41.05 | 40.70 | 40.97 | +2.40% | |
| 39.81 | 40.11 | 39.59 | 40.01 | +1.04% | |
| 40.43 | 40.44 | 39.32 | 39.60 | — |