IAU270115C00063000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -1.650% | 1 | 247 | 0.000% |
| 2026-10-01 | 16.4200 | 16.4200 | 15.7600 | 15.7600 | -22.821% | 4 | 247 | -1.650% |
| 2026-08-07 | 20.4200 | 20.4200 | 20.4200 | 20.4200 | +39.863% | 1 | 248 | -24.094% |
| 2026-07-29 | 14.6100 | 14.8000 | 14.5900 | 14.6000 | -2.926% | 26 | 250 | +6.164% |
| 2026-07-28 | 15.0400 | 15.0500 | 14.9200 | 15.0400 | -11.529% | 22 | 248 | +3.059% |
| 2026-07-02 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +8.974% | 5 | 248 | -8.824% |
| 2026-07-01 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -10.857% | 6 | 247 | -0.641% |
| 2026-06-22 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -10.669% | 10 | 247 | -11.429% |
| 2026-06-18 | 19.5900 | 19.5900 | 19.5900 | 19.5900 | -6.759% | 1 | 247 | -20.878% |
| 2026-06-16 | 21.0100 | 21.0100 | 21.0100 | 21.0100 | -0.896% | 1 | 247 | -26.226% |
| 2026-06-15 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +20.386% | 1 | 246 | -26.887% |
| 2026-06-10 | 18.0000 | 18.0000 | 17.6100 | 17.6100 | -16.382% | 6 | 240 | -11.982% |
| 2026-06-09 | 21.0600 | 21.0600 | 21.0600 | 21.0600 | -13.971% | 1 | 241 | -26.401% |
| 2026-05-22 | 24.4000 | 24.4800 | 24.4000 | 24.4800 | -0.082% | 10 | 241 | -36.683% |
| 2026-05-21 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +1.240% | 5 | 245 | -36.735% |
| 2026-05-19 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -8.851% | 5 | 245 | -35.950% |
| 2026-04-30 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | +2.907% | 8 | 253 | -41.620% |
| 2026-04-28 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -7.194% | 1 | 253 | -39.922% |
| 2026-04-27 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -4.138% | 12 | 253 | -44.245% |
| 2026-04-21 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +23.404% | 1 | 252 | -46.552% |
| 2026-03-26 | 24.0000 | 24.0000 | 23.5000 | 23.5000 | +1.293% | 4 | 252 | -34.043% |
| 2026-03-23 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -13.109% | 20 | 248 | -33.190% |
| 2026-03-19 | 26.0000 | 26.7000 | 26.0000 | 26.7000 | -15.238% | 17 | 235 | -41.948% |
| 2026-03-18 | 31.8000 | 31.8000 | 31.5000 | 31.5000 | -7.353% | 3 | 218 | -50.794% |
| 2026-03-16 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -4.225% | 1 | 215 | -54.412% |
| 2026-03-09 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +1.429% | 1 | 214 | -56.338% |
| 2026-03-05 | 35.5000 | 35.5000 | 35.0000 | 35.0000 | -5.863% | 3 | 213 | -55.714% |
| 2026-02-25 | 37.1800 | 37.1800 | 37.1800 | 37.1800 | +7.768% | 2 | 211 | -58.311% |
| 2026-02-13 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +5.505% | 1 | 211 | -55.072% |
| 2026-02-12 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | -3.824% | 5 | 211 | -52.599% |
| 2026-02-10 | 34.2800 | 34.2800 | 33.9600 | 34.0000 | +0.592% | 11 | 209 | -54.412% |
| 2026-02-04 | 33.7300 | 33.8000 | 33.7300 | 33.8000 | +23.133% | 17 | 208 | -54.142% |
| 2026-02-02 | 28.5000 | 28.5000 | 27.3000 | 27.4500 | -14.219% | 11 | 208 | -43.534% |
| 2026-01-30 | 34.2000 | 34.2000 | 32.0000 | 32.0000 | -8.571% | 6 | 214 | -51.563% |
| 2026-01-29 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -0.850% | 1 | 214 | -55.714% |
| 2026-01-26 | 35.3000 | 35.3000 | 35.3000 | 35.3000 | +33.409% | 1 | 216 | -56.091% |
| 2026-01-15 | 26.4500 | 26.4600 | 26.4500 | 26.4600 | -1.782% | 3 | 217 | -41.421% |
| 2026-01-12 | 26.1500 | 26.9400 | 26.1500 | 26.9400 | +16.623% | 11 | 217 | -42.465% |
| 2026-01-05 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +6.944% | 2 | 217 | -32.900% |
| 2026-01-02 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -0.277% | 1 | 217 | -28.241% |
| 2025-12-29 | 22.1000 | 22.1000 | 21.6600 | 21.6600 | +0.231% | 14 | 217 | -28.440% |
| 2025-12-19 | 21.8000 | 21.8000 | 21.6100 | 21.6100 | +0.652% | 3 | 215 | -28.274% |
| 2025-12-18 | 21.3000 | 21.4700 | 21.3000 | 21.4700 | +1.321% | 3 | 215 | -27.806% |
| 2025-12-17 | 21.4100 | 21.4500 | 20.9900 | 21.1900 | +1.582% | 33 | 212 | -26.852% |
| 2025-12-16 | 21.0800 | 21.2800 | 20.8600 | 20.8600 | -1.325% | 33 | 217 | -25.695% |
| 2025-12-15 | 21.0700 | 21.1700 | 21.0400 | 21.1400 | -0.283% | 36 | 214 | -26.679% |
| 2025-12-12 | 21.4700 | 21.4700 | 21.2000 | 21.2000 | +8.718% | 36 | 221 | -26.887% |
| 2025-12-09 | 19.1800 | 19.8100 | 18.9000 | 19.5000 | +0.309% | 46 | 219 | -20.513% |
| 2025-12-08 | 19.2000 | 19.5900 | 19.2000 | 19.4400 | 0.000% | 49 | 230 | -20.267% |
| 2025-12-05 | 20.0900 | 20.4500 | 19.4200 | 19.4400 | -1.169% | 46 | 213 | -20.267% |
| 2025-12-04 | 19.2700 | 19.6800 | 19.1800 | 19.6700 | -0.707% | 46 | 217 | -21.200% |
| 2025-12-03 | 19.8700 | 19.8700 | 19.5800 | 19.8100 | +3.990% | 82 | 212 | -21.757% |
| 2025-12-02 | 19.3000 | 19.3100 | 19.0200 | 19.0500 | -4.415% | 82 | 231 | -18.635% |
| 2025-12-01 | 19.9200 | 20.1600 | 19.9200 | 19.9300 | +3.371% | 20 | 216 | -22.228% |
| 2025-11-28 | 19.2500 | 19.3400 | 19.2500 | 19.2800 | +3.102% | 20 | 217 | -19.606% |
| 2025-11-26 | 18.7100 | 18.7100 | 18.6300 | 18.7000 | +1.686% | 16 | 217 | -17.112% |
| 2025-11-25 | 18.3700 | 18.4100 | 18.3700 | 18.3900 | +5.387% | 36 | 217 | -15.715% |
| 2025-11-24 | 17.3900 | 17.4500 | 17.3300 | 17.4500 | +1.218% | 22 | 231 | -11.175% |
| 2025-11-21 | 17.2200 | 17.3200 | 17.2000 | 17.2400 | +0.233% | 50 | 212 | -10.093% |
| 2025-11-20 | 17.7800 | 17.8000 | 17.0500 | 17.2000 | -4.920% | 58 | 215 | -9.884% |
| 2025-11-19 | 18.1100 | 18.1400 | 18.0300 | 18.0900 | +1.458% | 78 | 192 | -14.317% |
| 2025-11-18 | 17.2200 | 17.8700 | 17.2200 | 17.8300 | +3.603% | 47 | 225 | -13.068% |
| 2025-11-17 | 17.1800 | 17.5900 | 17.1800 | 17.2100 | -2.768% | 71 | 214 | -9.936% |
| 2025-11-14 | 17.0700 | 18.0000 | 17.0200 | 17.7000 | -6.842% | 59 | 248 | -12.429% |
| 2025-11-13 | 19.6300 | 19.7000 | 19.0000 | 19.0000 | +1.986% | 50 | 212 | -18.421% |
| 2025-11-12 | 18.2400 | 19.0100 | 18.2400 | 18.6300 | +3.099% | 20 | 183 | -16.801% |
| 2025-11-11 | 18.2300 | 18.3300 | 18.0200 | 18.0700 | +2.846% | 84 | 174 | -14.222% |
| 2025-11-10 | 17.4800 | 17.5700 | 17.4700 | 17.5700 | +8.457% | 53 | 239 | -11.781% |
| 2025-11-07 | 16.2100 | 16.2500 | 16.1600 | 16.2000 | +0.621% | 63 | 207 | -4.321% |
| 2025-11-06 | 16.0600 | 16.2300 | 16.0600 | 16.1000 | +1.449% | 27 | 192 | -3.727% |
| 2025-11-05 | 16.2600 | 16.2700 | 15.5800 | 15.8700 | +6.296% | 19 | 184 | -2.331% |
| 2025-11-04 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | +1.565% | 1 | 184 | +3.818% |
| 2025-10-28 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -5.161% | 5 | 183 | +5.442% |
| 2025-10-27 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -12.429% | 3 | 181 | 0.000% |
| 2025-10-21 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -19.545% | 5 | 181 | -12.429% |
| 2025-10-20 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +11.675% | 1 | 186 | -29.545% |
| 2025-10-17 | 20.4500 | 20.4500 | 19.7000 | 19.7000 | -6.056% | 4 | 187 | -21.320% |
| 2025-10-16 | 20.9700 | 20.9700 | 20.9700 | 20.9700 | +7.704% | 1 | 189 | -26.085% |
| 2025-10-15 | 19.4700 | 19.4700 | 19.4700 | 19.4700 | +20.185% | 2 | 188 | -20.390% |
| 2025-10-10 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +4.516% | 2 | 190 | -4.321% |
| 2025-10-09 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -6.683% | 1 | 188 | 0.000% |
| 2025-10-08 | 16.5100 | 16.6100 | 16.5100 | 16.6100 | +7.161% | 7 | 188 | -6.683% |
| 2025-10-07 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +14.985% | 1 | 189 | 0.000% |
| 2025-09-30 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | +33.465% | 4 | 189 | +14.985% |
| 2025-09-18 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -8.182% | 2 | 189 | +53.465% |
| 2025-09-16 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +3.578% | 10 | 191 | +40.909% |
| 2025-09-15 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | +2.609% | 6 | 201 | +45.951% |
| 2025-09-12 | 10.2000 | 10.3500 | 10.2000 | 10.3500 | -1.429% | 11 | 201 | +49.758% |
| 2025-09-08 | 10.0500 | 10.5000 | 10.0500 | 10.5000 | +10.526% | 12 | 192 | +47.619% |
| 2025-09-05 | 9.7000 | 9.7000 | 9.5000 | 9.5000 | +3.149% | 3 | 190 | +63.158% |
| 2025-09-04 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | -5.052% | 1 | 192 | +68.295% |
| 2025-09-03 | 9.3200 | 9.7000 | 9.3200 | 9.7000 | +7.778% | 11 | 193 | +59.794% |
| 2025-09-02 | 8.2200 | 9.0000 | 8.2200 | 9.0000 | +27.660% | 8 | 190 | +72.222% |
| 2025-08-27 | 6.8000 | 7.1000 | 6.8000 | 7.0500 | +3.676% | 36 | 202 | +119.858% |
| 2025-08-25 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -0.585% | 23 | 207 | +127.941% |
| 2025-08-22 | 6.5000 | 6.8400 | 6.5000 | 6.8400 | +5.231% | 12 | 184 | +126.608% |
| 2025-08-21 | 6.8000 | 6.8000 | 6.5000 | 6.5000 | -4.412% | 3 | 183 | +138.462% |
| 2025-08-20 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +3.030% | 1 | 184 | +127.941% |
| 2025-08-19 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +0.457% | 9 | 184 | +134.848% |
| 2025-08-15 | 6.7800 | 6.7800 | 6.5700 | 6.5700 | -3.666% | 51 | 175 | +135.921% |
| 2025-08-13 | 7.3000 | 7.3000 | 6.8200 | 6.8200 | +2.402% | 14 | 226 | +127.273% |
| 2025-08-12 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -3.478% | 1 | 238 | +132.733% |
| 2025-08-11 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -5.479% | 1 | 238 | +124.638% |
| 2025-08-08 | 7.4900 | 7.8000 | 7.3000 | 7.3000 | -1.351% | 30 | 237 | +112.329% |
| 2025-08-07 | 7.0700 | 7.4000 | 7.0700 | 7.4000 | -1.333% | 43 | 252 | +109.459% |
| 2025-08-05 | 7.2500 | 7.5000 | 7.1400 | 7.5000 | +4.895% | 69 | 212 | +106.667% |
| 2025-08-04 | 7.1000 | 7.1600 | 7.1000 | 7.1500 | +10.000% | 30 | 149 | +116.783% |
| 2025-07-30 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 1 | 139 | +138.462% |
| 2025-07-29 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 1 | 139 | +138.462% |
| 2025-07-28 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -17.929% | 5 | 140 | +138.462% |
| 2025-07-22 | 7.9100 | 7.9200 | 7.9100 | 7.9200 | +7.027% | 2 | 135 | +95.707% |
| 2025-07-21 | 7.6000 | 7.6000 | 7.4000 | 7.4000 | +5.714% | 22 | 135 | +109.459% |
| 2025-07-18 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.709% | 2 | 135 | +121.429% |
| 2025-07-15 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | -1.399% | 9 | 135 | +119.858% |
| 2025-07-14 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -2.055% | 11 | 126 | +116.783% |
| 2025-07-11 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -0.545% | 11 | 121 | +112.329% |
| 2025-06-26 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | -0.811% | 1 | 110 | +111.172% |
| 2025-06-25 | 7.6000 | 7.6000 | 7.4000 | 7.4000 | +4.816% | 15 | 110 | +109.459% |
| 2025-06-24 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -16.251% | 1 | 96 | +119.547% |
| 2025-06-20 | 8.2600 | 8.4800 | 8.2600 | 8.4300 | +1.566% | 8 | 97 | +83.867% |
| 2025-06-18 | 8.5000 | 8.5000 | 8.3000 | 8.3000 | +8.781% | 11 | 84 | +86.747% |
| 2025-06-10 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -10.760% | 9 | 84 | +103.145% |
| 2025-06-02 | 8.2500 | 8.5500 | 8.2500 | 8.5500 | +8.091% | 21 | 94 | +81.287% |
| 2025-05-29 | 7.5500 | 7.9100 | 7.5000 | 7.9100 | +6.174% | 3 | 82 | +95.954% |
| 2025-05-28 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -1.974% | 2 | 81 | +108.054% |
| 2025-05-21 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +13.433% | 3 | 79 | +103.947% |
| 2025-05-19 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -5.634% | 4 | 82 | +131.343% |
| 2025-05-15 | 6.8000 | 7.1000 | 6.8000 | 7.1000 | +1.429% | 5 | 86 | +118.310% |
| 2025-05-13 | 9.1000 | 9.1000 | 7.0000 | 7.0000 | +1.449% | 2 | 85 | +121.429% |
| 2025-05-12 | 7.0000 | 7.0000 | 6.8300 | 6.9000 | -11.990% | 3 | 85 | +124.638% |
| 2025-05-09 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -10.909% | 2 | 83 | +97.704% |
| 2025-05-06 | 8.6000 | 8.8000 | 8.6000 | 8.8000 | +14.286% | 6 | 83 | +76.136% |
| 2025-05-05 | 8.0000 | 8.0000 | 7.7000 | 7.7000 | +19.565% | 4 | 86 | +101.299% |
| 2025-05-02 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -17.436% | 2 | 85 | +140.683% |
| 2025-04-30 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +2.632% | 1 | 86 | +98.718% |
| 2025-04-29 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -5.000% | 1 | 85 | +103.947% |
| 2025-04-28 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +11.111% | 1 | 85 | +93.750% |
| 2025-04-25 | 7.4100 | 7.4100 | 7.2000 | 7.2000 | -11.656% | 162 | 84 | +115.278% |
| 2025-04-24 | 7.9800 | 8.2000 | 7.9000 | 8.1500 | -16.324% | 84 | 86 | +90.184% |
| 2025-04-22 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | +17.208% | 1 | 4 | +59.138% |
| 2025-04-17 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | +5.190% | 1 | 2 | +86.522% |
| 2025-04-16 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +16.176% | 1 | 2 | +96.203% |
| 2025-04-14 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 1 | 1 | +127.941% |