IAU280121C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 23.87 | 23.87 | 23.87 | 23.87 | +2.009% | 1 | 282 | 0.000% |
| 2026-10-08 | 23.40 | 23.40 | 23.40 | 23.40 | +3.084% | 1 | 281 | +2.009% |
| 2026-10-07 | 22.70 | 22.70 | 22.70 | 22.70 | -2.155% | 3 | 278 | +5.154% |
| 2026-10-05 | 23.10 | 23.20 | 23.10 | 23.20 | -8.661% | 5 | 273 | +2.888% |
| 2026-09-24 | 25.40 | 25.40 | 25.40 | 25.40 | -5.926% | 2 | 275 | -6.024% |
| 2026-09-21 | 27.13 | 27.13 | 27.00 | 27.00 | -1.099% | 2 | 277 | -11.593% |
| 2026-09-17 | 27.60 | 27.60 | 27.30 | 27.30 | -16.386% | 2 | 275 | -12.564% |
| 2026-08-24 | 32.65 | 32.65 | 32.65 | 32.65 | +26.403% | 1 | 276 | -26.891% |
| 2026-08-06 | 25.83 | 25.83 | 25.83 | 25.83 | +13.789% | 14 | 290 | -7.588% |
| 2026-08-04 | 22.70 | 22.70 | 22.70 | 22.70 | +5.385% | 1 | 289 | +5.154% |
| 2026-08-03 | 21.59 | 21.59 | 21.52 | 21.54 | -1.238% | 94 | 383 | +10.817% |
| 2026-07-31 | 21.78 | 21.82 | 21.76 | 21.81 | -5.174% | 94 | 290 | +9.445% |
| 2026-07-30 | 23.00 | 23.00 | 23.00 | 23.00 | +6.089% | 1 | 290 | +3.783% |
| 2026-07-29 | 21.61 | 21.72 | 21.60 | 21.68 | -1.140% | 9 | 299 | +10.101% |
| 2026-07-28 | 21.96 | 21.96 | 21.92 | 21.93 | -3.050% | 9 | 290 | +8.846% |
| 2026-07-27 | 22.64 | 22.65 | 22.60 | 22.62 | +1.072% | 9 | 299 | +5.526% |
| 2026-07-24 | 22.39 | 22.42 | 22.36 | 22.38 | +2.192% | 7 | 306 | +6.658% |
| 2026-07-17 | 21.90 | 21.90 | 21.90 | 21.90 | -2.188% | 2 | 304 | +8.995% |
| 2026-07-08 | 22.39 | 22.39 | 22.39 | 22.39 | -5.924% | 1 | 303 | +6.610% |
| 2026-07-07 | 24.18 | 24.18 | 23.80 | 23.80 | -0.833% | 2 | 303 | +0.294% |
| 2026-07-02 | 24.00 | 24.00 | 24.00 | 24.00 | +8.893% | 1 | 302 | -0.542% |
| 2026-06-30 | 22.04 | 22.04 | 22.04 | 22.04 | -0.810% | 1 | 303 | +8.303% |
| 2026-06-25 | 22.00 | 22.22 | 22.00 | 22.22 | +3.638% | 6 | 309 | +7.426% |
| 2026-06-24 | 21.44 | 21.44 | 21.44 | 21.44 | -18.726% | 1 | 308 | +11.334% |
| 2026-06-18 | 26.38 | 26.38 | 26.38 | 26.38 | +1.462% | 1 | 307 | -9.515% |
| 2026-06-17 | 26.00 | 26.00 | 26.00 | 26.00 | -1.515% | 1 | 306 | -8.192% |
| 2026-06-16 | 26.40 | 26.40 | 26.40 | 26.40 | +7.361% | 3 | 309 | -9.583% |
| 2026-06-10 | 25.00 | 25.00 | 24.59 | 24.59 | -17.122% | 5 | 304 | -2.928% |
| 2026-06-03 | 29.67 | 29.67 | 29.67 | 29.67 | -6.991% | 3 | 301 | -19.548% |
| 2026-05-21 | 31.90 | 31.90 | 31.90 | 31.90 | +0.472% | 3 | 298 | -25.172% |
| 2026-05-18 | 31.75 | 31.75 | 31.75 | 31.75 | -6.342% | 4 | 302 | -24.819% |
| 2026-05-14 | 33.95 | 33.95 | 33.90 | 33.90 | -1.739% | 2 | 302 | -29.587% |
| 2026-05-07 | 34.75 | 34.75 | 34.50 | 34.50 | +0.495% | 2 | 302 | -30.812% |
| 2026-04-24 | 34.33 | 34.33 | 34.33 | 34.33 | -2.885% | 2 | 304 | -30.469% |
| 2026-04-22 | 35.35 | 35.35 | 35.35 | 35.35 | -3.151% | 1 | 305 | -32.475% |
| 2026-04-15 | 36.50 | 36.50 | 36.50 | 36.50 | +3.989% | 100 | 305 | -34.603% |
| 2026-04-13 | 35.10 | 35.10 | 35.10 | 35.10 | -0.142% | 2 | 208 | -31.994% |
| 2026-04-10 | 35.15 | 35.15 | 35.15 | 35.15 | +3.687% | 3 | 206 | -32.091% |
| 2026-04-06 | 33.90 | 33.90 | 33.90 | 33.90 | +17.382% | 2 | 208 | -29.587% |
| 2026-03-23 | 28.88 | 28.88 | 28.88 | 28.88 | -10.588% | 2 | 208 | -17.348% |
| 2026-03-20 | 32.30 | 32.30 | 32.30 | 32.30 | -0.247% | 100 | 206 | -26.099% |
| 2026-03-19 | 32.38 | 32.38 | 32.38 | 32.38 | -20.637% | 2 | 136 | -26.282% |
| 2026-02-20 | 40.80 | 40.80 | 40.80 | 40.80 | +2.513% | 1 | 136 | -41.495% |
| 2026-02-19 | 39.80 | 39.80 | 39.80 | 39.80 | +0.252% | 1 | 136 | -40.025% |
| 2026-02-18 | 39.70 | 39.70 | 39.70 | 39.70 | +6.150% | 2 | 135 | -39.874% |
| 2026-02-17 | 37.34 | 37.40 | 36.79 | 37.40 | -6.500% | 13 | 133 | -36.176% |
| 2026-02-13 | 40.50 | 40.50 | 39.70 | 40.00 | -1.356% | 4 | 148 | -40.325% |
| 2026-02-09 | 39.91 | 40.55 | 39.77 | 40.55 | +8.480% | 20 | 148 | -41.134% |
| 2026-02-05 | 37.37 | 37.38 | 37.37 | 37.38 | -3.411% | 10 | 149 | -36.142% |
| 2026-02-04 | 38.70 | 38.70 | 38.70 | 38.70 | +1.842% | 2 | 149 | -38.320% |
| 2026-02-03 | 38.00 | 38.00 | 38.00 | 38.00 | +11.765% | 2 | 147 | -37.184% |
| 2026-02-02 | 34.00 | 34.00 | 34.00 | 34.00 | -2.718% | 1 | 149 | -29.794% |
| 2026-01-30 | 40.00 | 40.00 | 34.95 | 34.95 | -18.721% | 11 | 149 | -31.702% |
| 2026-01-29 | 43.00 | 43.00 | 43.00 | 43.00 | +1.248% | 2 | 151 | -44.488% |
| 2026-01-27 | 41.00 | 42.47 | 41.00 | 42.47 | +6.175% | 2 | 149 | -43.796% |
| 2026-01-26 | 41.00 | 41.00 | 40.00 | 40.00 | +6.411% | 6 | 147 | -40.325% |
| 2026-01-22 | 36.50 | 37.59 | 36.50 | 37.59 | +3.554% | 2 | 151 | -36.499% |
| 2026-01-21 | 36.30 | 36.30 | 36.30 | 36.30 | +3.566% | 1 | 152 | -34.242% |
| 2026-01-20 | 34.00 | 35.05 | 34.00 | 35.05 | +7.187% | 18 | 152 | -31.897% |
| 2026-01-14 | 32.37 | 32.70 | 32.37 | 32.70 | +1.238% | 6 | 164 | -27.003% |
| 2026-01-12 | 30.25 | 32.30 | 30.25 | 32.30 | +6.076% | 2 | 168 | -26.099% |
| 2026-01-09 | 30.45 | 30.45 | 30.45 | 30.45 | +3.255% | 1 | 167 | -21.609% |
| 2026-01-08 | 29.50 | 29.50 | 29.49 | 29.49 | -0.034% | 3 | 166 | -19.057% |
| 2026-01-07 | 29.20 | 29.50 | 29.20 | 29.50 | -1.568% | 4 | 165 | -19.085% |
| 2026-01-06 | 29.97 | 29.97 | 29.97 | 29.97 | +4.425% | 1 | 163 | -20.354% |
| 2025-12-30 | 28.70 | 28.70 | 28.70 | 28.70 | +4.745% | 1 | 162 | -16.829% |
| 2025-12-29 | 28.40 | 28.40 | 27.35 | 27.40 | +1.632% | 7 | 161 | -12.883% |
| 2025-12-19 | 26.98 | 26.98 | 26.96 | 26.96 | -0.185% | 2 | 155 | -11.461% |
| 2025-12-18 | 27.00 | 27.01 | 27.00 | 27.01 | -1.639% | 3 | 157 | -11.625% |
| 2025-12-17 | 27.49 | 27.51 | 27.44 | 27.46 | -0.974% | 22 | 160 | -13.074% |
| 2025-12-16 | 26.56 | 27.73 | 26.12 | 27.73 | +4.642% | 26 | 143 | -13.920% |
| 2025-12-15 | 26.44 | 26.50 | 26.43 | 26.50 | +1.222% | 26 | 152 | -9.925% |
| 2025-12-12 | 26.65 | 26.66 | 25.88 | 26.18 | -0.076% | 13 | 139 | -8.824% |
| 2025-12-11 | 25.29 | 26.20 | 25.27 | 26.20 | +3.435% | 15 | 147 | -8.893% |
| 2025-12-10 | 25.09 | 25.42 | 25.09 | 25.33 | -0.628% | 47 | 139 | -5.764% |
| 2025-12-09 | 25.51 | 25.54 | 25.46 | 25.49 | +2.082% | 34 | 167 | -6.355% |
| 2025-12-08 | 25.10 | 25.33 | 24.69 | 24.97 | -1.732% | 81 | 188 | -4.405% |
| 2025-12-05 | 25.33 | 25.47 | 25.05 | 25.41 | +1.925% | 91 | 120 | -6.061% |
| 2025-12-04 | 24.56 | 25.00 | 24.55 | 24.93 | +0.768% | 95 | 196 | -4.252% |
| 2025-12-03 | 25.02 | 25.02 | 24.72 | 24.74 | +0.856% | 68 | 114 | -3.517% |
| 2025-12-02 | 25.18 | 25.19 | 24.04 | 24.53 | -3.917% | 78 | 168 | -2.691% |
| 2025-12-01 | 25.53 | 25.53 | 25.51 | 25.53 | +3.318% | 15 | 100 | -6.502% |
| 2025-11-28 | 24.50 | 24.73 | 24.48 | 24.71 | +3.389% | 11 | 103 | -3.399% |
| 2025-11-26 | 23.95 | 23.95 | 23.86 | 23.90 | -0.042% | 39 | 95 | -0.126% |
| 2025-11-25 | 23.73 | 23.92 | 23.73 | 23.91 | +7.316% | 30 | 95 | -0.167% |
| 2025-11-17 | 22.95 | 22.95 | 22.18 | 22.28 | +0.315% | 28 | 101 | +7.136% |
| 2025-11-14 | 22.20 | 22.21 | 22.18 | 22.21 | -8.299% | 20 | 103 | +7.474% |
| 2025-11-13 | 24.24 | 24.24 | 24.22 | 24.22 | -0.738% | 14 | 87 | -1.445% |
| 2025-11-12 | 24.40 | 24.58 | 24.40 | 24.40 | +10.307% | 36 | 77 | -2.172% |
| 2025-11-10 | 22.12 | 22.12 | 22.12 | 22.12 | +8.166% | 1 | 70 | +7.911% |
| 2025-11-06 | 20.45 | 20.45 | 20.43 | 20.45 | -2.153% | 6 | 69 | +16.724% |
| 2025-11-05 | 20.96 | 20.96 | 20.88 | 20.90 | +1.951% | 16 | 70 | +14.211% |
| 2025-11-04 | 20.50 | 20.50 | 20.50 | 20.50 | -4.740% | 1 | 63 | +16.439% |
| 2025-11-03 | 21.73 | 21.73 | 21.52 | 21.52 | +2.770% | 20 | 57 | +10.920% |
| 2025-10-29 | 21.20 | 21.20 | 20.94 | 20.94 | +2.146% | 3 | 57 | +13.992% |
| 2025-10-28 | 20.50 | 20.50 | 20.50 | 20.50 | +0.985% | 1 | 54 | +16.439% |
| 2025-10-27 | 20.30 | 20.30 | 20.30 | 20.30 | -11.276% | 4 | 57 | +17.586% |
| 2025-10-24 | 23.32 | 23.38 | 22.88 | 22.88 | -3.051% | 12 | 57 | +4.327% |
| 2025-10-23 | 23.60 | 23.60 | 23.60 | 23.60 | +9.259% | 3 | 45 | +1.144% |
| 2025-10-22 | 21.60 | 21.60 | 21.60 | 21.60 | -14.286% | 2 | 42 | +10.509% |
| 2025-10-17 | 25.81 | 25.81 | 25.20 | 25.20 | +11.554% | 40 | 44 | -5.278% |
| 2025-10-13 | 22.44 | 24.20 | 22.44 | 22.59 | +8.763% | 20 | 38 | +5.666% |
| 2025-10-10 | 21.00 | 21.00 | 20.77 | 20.77 | -2.259% | 2 | 18 | +14.925% |
| 2025-10-08 | 21.79 | 21.79 | 21.25 | 21.25 | +13.454% | 6 | 16 | +12.329% |
| 2025-10-03 | 18.73 | 18.73 | 18.73 | 18.73 | +2.574% | 2 | 13 | +27.443% |
| 2025-09-29 | 18.26 | 18.26 | 18.26 | 18.26 | +10.000% | 4 | 11 | +30.723% |
| 2025-09-24 | 16.60 | 16.60 | 16.60 | 16.60 | -4.762% | 1 | 7 | +43.795% |
| 2025-09-23 | 17.43 | 17.43 | 17.43 | 17.43 | +4.685% | 2 | 6 | +36.948% |
| 2025-09-22 | 16.90 | 16.90 | 16.65 | 16.65 | +6.526% | 5 | 4 | +43.363% |
| 2025-09-16 | 15.63 | 15.63 | 15.63 | 15.63 | -5.843% | 1 | 2 | +52.719% |
| 2025-09-15 | 16.60 | 16.60 | 16.60 | 16.60 | 0.000% | 1 | 1 | +43.795% |