NYSE Arca · IAUM · ETF
iShares Gold Trust Micro (IAUM) ETF price history
Every NYSE Arca trading session of iShares Gold Trust Micro from Jul 1, 2021 to Sep 28, 2026: 1,316 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IAUM adjusted close, 2021 to 2026
- $53.79
- All time high, 2026
- $55.27
- 52 week high, $38.01 low
- 1,316
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
IAUM key facts
- iShares Gold Trust Micro (IAUM) closed at $41.08 on Sep 28, 2026 on NYSE Arca.
- IAUM's all time high close is $53.79, set on Jan 29, 2026; its all time low close is $16.23 on Sep 26, 2022.
- IAUM's 52 week range is $38.01 to $55.27.
- IAUM returned +9.4% over the year to Sep 28, 2026 and +137.0% over five years.
- Since Jul 1, 2021 IAUM returned +131%, +17.4% a year compounded.
- IAUM's deepest drawdown was -26.3% from Jan 29, 2026 to Jul 16, 2026.
- DataCedar holds 1,316 daily sessions of IAUM history from Jul 1, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IAUM price chart, 2021 to 2026
IAUM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | +1.3% |
| 6 months | -8.7% |
| Year to date | -5.1% |
| 1 year | +9.4% |
| 3 years | +120.4% |
| 5 years | +137.0% |
| 10 years | n/a |
| Since Jul 1, 2021 | +131.4% |
| Compound annual growth, 5.2 years | +17.4% |
IAUM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $53.79 on Jan 29, 2026
- All time low close
- $16.23 on Sep 26, 2022
- 52 week high
- $55.27 on Jan 29, 2026
- 52 week low
- $38.01 on Sep 30, 2025
- Deepest drawdown
- -26.3% from Jan 29, 2026 to Jul 16, 2026, not yet recovered
- Best single session
- +6.2% on Feb 3, 2026
- Worst single session
- -9.9% on Jan 30, 2026
- Volatility, 1 year annualised
- 29.5%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2021
- 2.3×
- Best calendar year
- 2025, +64%
- Worst calendar year
- 2022, -0%
IAUM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 1, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $43.55 | $55.27 | $39.45 | $41.08 | -4.4% | 826.4M | 185 |
| 2025 | $26.38 | $45.36 | $26.17 | $42.99 | +64.3% | 655.7M | 250 |
| 2024 | $20.62 | $27.83 | $19.81 | $26.17 | +27.0% | 409.6M | 252 |
| 2023 | $18.40 | $20.81 | $18.07 | $20.60 | +13.1% | 110.5M | 250 |
| 2022 | $18.08 | $20.69 | $16.17 | $18.21 | -0.5% | 82.6M | 251 |
| 2021 | $17.71 | $18.67 | $17.22 | $18.30 | n/a | 48.2M | 128 |
IAUM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $41.08 | -7.5% |
| August 2026 | $44.39 | +10.0% |
| July 2026 | $40.37 | +0.9% |
| June 2026 | $40.01 | -11.7% |
| May 2026 | $45.29 | -1.5% |
| April 2026 | $45.98 | -1.5% |
| March 2026 | $46.70 | -11.0% |
| February 2026 | $52.47 | +8.2% |
| January 2026 | $48.48 | +12.8% |
| December 2025 | $42.99 | +2.3% |
| November 2025 | $42.03 | +5.4% |
| October 2025 | $39.89 | +3.6% |
About the IAUM data
Daily bars. 1,316 sessions from Jul 1, 2021 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IAUM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- IAPR Innovator International Developed Power Buffer ETF April
- IAT iShares U.S. Regional Banks ETF
- IAU iShares Gold Trust
- IAUG Innovator International Developed Power Buffer ETF August
- IBCA iShares iBonds Dec 2035 Term Corporate ETF
- IBCB iShares iBonds Dec 2036 Term Corporate ETF
- IBD Inspire Corporate Bond ETF
- IBDR iShares iBonds Dec 2026 Term Corporate ETF
Common questions
IAUM share price history
