IAU270115P00083000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 5.8000 | 5.9000 | 5.7000 | 5.8500 | +4.464% | 6 | 119 | 0.000% |
| 2026-10-09 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -14.764% | 1 | 120 | +4.464% |
| 2026-10-08 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +2.817% | 1 | 120 | -10.959% |
| 2026-10-05 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | +2.240% | 1 | 120 | -8.451% |
| 2026-10-02 | 5.8600 | 6.2500 | 5.8600 | 6.2500 | +1.461% | 6 | 119 | -6.400% |
| 2026-10-01 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | -1.124% | 1 | 118 | -5.032% |
| 2026-09-29 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -4.154% | 1 | 117 | -6.100% |
| 2026-09-28 | 6.7400 | 6.7400 | 6.4300 | 6.5000 | +35.417% | 9 | 117 | -10.000% |
| 2026-09-24 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +20.000% | 1 | 118 | +21.875% |
| 2026-09-18 | 3.9800 | 4.0000 | 3.9700 | 4.0000 | -22.330% | 6 | 116 | +46.250% |
| 2026-09-16 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +5.317% | 30 | 117 | +13.592% |
| 2026-09-14 | 5.3000 | 5.3000 | 4.8900 | 4.8900 | +9.888% | 6 | 115 | +19.632% |
| 2026-09-11 | 4.2000 | 4.5500 | 4.2000 | 4.4500 | +2.535% | 3 | 116 | +31.461% |
| 2026-09-09 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -4.405% | 1 | 116 | +34.793% |
| 2026-09-01 | 4.5900 | 4.6000 | 4.3000 | 4.5400 | +14.937% | 6 | 119 | +28.855% |
| 2026-08-31 | 4.2000 | 4.2000 | 3.9000 | 3.9500 | -1.003% | 6 | 116 | +48.101% |
| 2026-08-28 | 3.9800 | 4.3000 | 3.9000 | 3.9900 | +27.885% | 8 | 116 | +46.617% |
| 2026-08-27 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +2.295% | 4 | 116 | +87.500% |
| 2026-08-25 | 3.2000 | 3.2000 | 3.0500 | 3.0500 | -3.175% | 2 | 116 | +91.803% |
| 2026-08-24 | 2.9500 | 3.1500 | 2.9000 | 3.1500 | -2.477% | 23 | 95 | +85.714% |
| 2026-08-21 | 3.3000 | 3.3000 | 3.2200 | 3.2300 | -14.776% | 9 | 88 | +81.115% |
| 2026-08-20 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -0.785% | 1 | 88 | +54.354% |
| 2026-08-19 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -16.411% | 10 | 81 | +53.141% |
| 2026-08-18 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +7.529% | 1 | 80 | +28.009% |
| 2026-08-17 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | -5.973% | 2 | 78 | +37.647% |
| 2026-08-14 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -3.830% | 1 | 77 | +29.425% |
| 2026-08-13 | 4.8500 | 4.8500 | 4.6300 | 4.7000 | +4.677% | 4 | 75 | +24.468% |
| 2026-08-12 | 4.3900 | 4.5000 | 4.3900 | 4.4900 | -6.458% | 11 | 83 | +30.290% |
| 2026-08-11 | 4.8100 | 4.8500 | 4.5900 | 4.8000 | -5.882% | 27 | 65 | +21.875% |
| 2026-08-10 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | +6.250% | 2 | 66 | +14.706% |
| 2026-08-07 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -20.000% | 1 | 66 | +21.875% |
| 2026-08-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.250% | 4 | 66 | -2.500% |
| 2026-08-05 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -15.232% | 1 | 66 | -8.594% |
| 2026-08-04 | 7.6500 | 7.6500 | 7.5500 | 7.5500 | -7.927% | 2 | 65 | -22.517% |
| 2026-08-03 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +0.613% | 5 | 63 | -28.659% |
| 2026-07-31 | 8.2500 | 8.2500 | 8.1500 | 8.1500 | -5.780% | 2 | 63 | -28.221% |
| 2026-07-29 | 8.8000 | 8.8000 | 8.6500 | 8.6500 | +1.765% | 2 | 64 | -32.370% |
| 2026-07-28 | 8.6000 | 8.6000 | 8.5000 | 8.5000 | +8.974% | 4 | 62 | -31.176% |
| 2026-07-27 | 7.9500 | 7.9500 | 7.8000 | 7.8000 | -3.106% | 4 | 62 | -25.000% |
| 2026-07-24 | 8.0000 | 8.1000 | 7.8000 | 8.0500 | -13.441% | 10 | 63 | -27.329% |
| 2026-07-17 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +3.679% | 1 | 63 | -37.097% |
| 2026-07-16 | 9.0100 | 9.2000 | 8.9500 | 8.9700 | +7.425% | 12 | 59 | -34.783% |
| 2026-07-15 | 8.5000 | 8.5000 | 8.3500 | 8.3500 | -5.650% | 2 | 59 | -29.940% |
| 2026-07-13 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +15.838% | 10 | 60 | -33.898% |
| 2026-07-10 | 7.7500 | 7.7500 | 7.6000 | 7.6400 | +3.243% | 4 | 59 | -23.429% |
| 2026-07-09 | 7.5500 | 7.5500 | 7.3000 | 7.4000 | -3.896% | 20 | 54 | -20.946% |
| 2026-07-02 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -13.483% | 1 | 54 | -24.026% |
| 2026-06-29 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -3.261% | 1 | 53 | -34.270% |
| 2026-06-24 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +68.807% | 1 | 53 | -36.413% |
| 2026-06-16 | 5.5500 | 5.6000 | 5.3500 | 5.4500 | -33.537% | 8 | 56 | +7.339% |
| 2026-06-10 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +26.154% | 8 | 60 | -28.659% |
| 2026-06-09 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +16.071% | 2 | 60 | -10.000% |
| 2026-06-08 | 5.6300 | 5.7200 | 5.6000 | 5.6000 | +6.464% | 4 | 64 | +4.464% |
| 2026-06-05 | 5.2800 | 5.2800 | 5.2600 | 5.2600 | +14.348% | 5 | 61 | +11.217% |
| 2026-06-04 | 4.4500 | 4.6000 | 4.2500 | 4.6000 | -3.158% | 6 | 65 | +27.174% |
| 2026-06-03 | 4.9000 | 4.9500 | 4.7500 | 4.7500 | +7.955% | 3 | 65 | +23.158% |
| 2026-06-02 | 4.4700 | 4.5000 | 4.4000 | 4.4000 | +8.642% | 12 | 68 | +32.955% |
| 2026-05-29 | 4.1600 | 4.2100 | 4.0500 | 4.0500 | -10.000% | 14 | 69 | +44.444% |
| 2026-05-28 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.891% | 1 | 68 | +30.000% |
| 2026-05-27 | 5.0600 | 5.0600 | 5.0000 | 5.0500 | +9.307% | 6 | 65 | +15.842% |
| 2026-05-22 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -9.412% | 1 | 65 | +26.623% |
| 2026-05-20 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.000% | 1 | 64 | +14.706% |
| 2026-05-19 | 4.8000 | 5.0000 | 4.8000 | 5.0000 | +31.579% | 42 | 78 | +17.000% |
| 2026-05-13 | 3.8400 | 3.9000 | 3.8000 | 3.8000 | -7.317% | 5 | 75 | +53.947% |
| 2026-05-12 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -15.464% | 1 | 75 | +42.683% |
| 2026-05-04 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | +31.081% | 11 | 64 | +20.619% |
| 2026-04-17 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | -7.500% | 2 | 64 | +58.108% |
| 2026-04-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -38.462% | 1 | 63 | +46.250% |
| 2026-03-31 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -4.692% | 4 | 63 | -10.000% |
| 2026-03-30 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -5.278% | 1 | 63 | -14.223% |
| 2026-03-27 | 7.7700 | 7.7700 | 7.2000 | 7.2000 | -8.280% | 3 | 62 | -18.750% |
| 2026-03-26 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +23.817% | 1 | 62 | -25.478% |
| 2026-03-25 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -16.579% | 1 | 62 | -7.729% |
| 2026-03-24 | 7.5500 | 7.6000 | 7.5500 | 7.6000 | +7.042% | 4 | 62 | -23.026% |
| 2026-03-23 | 6.3600 | 7.5700 | 6.3600 | 7.1000 | +178.431% | 6 | 62 | -17.606% |
| 2026-03-02 | 2.7000 | 2.7000 | 2.5500 | 2.5500 | -29.167% | 40 | 61 | +129.412% |
| 2026-02-17 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +22.034% | 1 | 21 | +62.500% |
| 2026-02-11 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -19.399% | 1 | 21 | +98.305% |
| 2026-02-06 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -10.732% | 4 | 20 | +59.836% |
| 2026-02-05 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -28.447% | 1 | 20 | +42.683% |
| 2026-02-02 | 5.3000 | 5.7300 | 5.3000 | 5.7300 | +105.376% | 3 | 20 | +2.094% |
| 2026-01-27 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -22.284% | 3 | 18 | +109.677% |
| 2026-01-26 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -17.090% | 1 | 16 | +62.953% |
| 2026-01-13 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -18.302% | 1 | 15 | +35.104% |
| 2026-01-09 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -3.636% | 1 | 15 | +10.377% |
| 2026-01-08 | 5.6500 | 5.6500 | 5.5000 | 5.5000 | -3.509% | 6 | 15 | +6.364% |
| 2026-01-05 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -9.524% | 1 | 9 | +2.632% |
| 2025-12-30 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +14.338% | 1 | 8 | -7.143% |
| 2025-12-23 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -11.129% | 1 | 8 | +6.171% |
| 2025-12-19 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -28.324% | 2 | 7 | -5.645% |
| 2025-11-12 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -0.575% | 2 | 7 | -32.370% |
| 2025-10-08 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -39.583% | 2 | 7 | -32.759% |
| 2025-09-12 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | 0.000% | 5 | 5 | -59.375% |