IAU280121C00067000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 17.10 | 17.17 | 17.10 | 17.16 | -6.230% | 5 | 85 | 0.000% |
| 2026-10-01 | 18.30 | 18.30 | 18.30 | 18.30 | -14.085% | 1 | 85 | -6.230% |
| 2026-09-22 | 21.40 | 21.40 | 21.30 | 21.30 | -0.930% | 5 | 80 | -19.437% |
| 2026-09-21 | 21.50 | 21.50 | 21.50 | 21.50 | -9.283% | 1 | 79 | -20.186% |
| 2026-08-20 | 23.70 | 23.70 | 23.70 | 23.70 | +6.040% | 2 | 81 | -27.595% |
| 2026-08-11 | 22.50 | 22.50 | 22.35 | 22.35 | +35.455% | 4 | 83 | -23.221% |
| 2026-08-03 | 16.61 | 16.62 | 16.50 | 16.50 | -1.610% | 198 | 199 | +4.000% |
| 2026-07-31 | 16.84 | 16.85 | 16.71 | 16.77 | +0.479% | 196 | 111 | +2.326% |
| 2026-07-29 | 16.68 | 16.69 | 16.66 | 16.69 | -1.534% | 18 | 113 | +2.816% |
| 2026-07-28 | 16.99 | 17.00 | 16.92 | 16.95 | -3.638% | 18 | 110 | +1.239% |
| 2026-07-27 | 17.61 | 17.68 | 17.59 | 17.59 | +1.267% | 7 | 110 | -2.445% |
| 2026-07-24 | 17.38 | 17.38 | 17.33 | 17.37 | -33.089% | 15 | 112 | -1.209% |
| 2026-05-26 | 25.96 | 25.96 | 25.96 | 25.96 | -8.398% | 4 | 112 | -33.898% |
| 2026-04-27 | 28.34 | 28.34 | 28.34 | 28.34 | -2.107% | 1 | 113 | -39.450% |
| 2026-04-24 | 29.00 | 29.00 | 28.95 | 28.95 | -22.800% | 2 | 112 | -40.725% |
| 2026-03-02 | 37.50 | 37.50 | 37.50 | 37.50 | +3.591% | 3 | 114 | -54.240% |
| 2026-02-25 | 36.20 | 36.20 | 36.20 | 36.20 | +12.597% | 2 | 114 | -52.597% |
| 2026-02-17 | 31.70 | 32.15 | 30.90 | 32.15 | +11.169% | 11 | 114 | -46.625% |
| 2026-02-02 | 29.62 | 29.62 | 28.92 | 28.92 | -21.838% | 2 | 115 | -40.664% |
| 2026-01-30 | 37.00 | 37.00 | 37.00 | 37.00 | +5.714% | 1 | 115 | -53.622% |
| 2026-01-26 | 35.00 | 35.00 | 35.00 | 35.00 | +8.025% | 1 | 114 | -50.971% |
| 2026-01-23 | 32.40 | 32.40 | 32.40 | 32.40 | +6.230% | 1 | 113 | -47.037% |
| 2026-01-22 | 30.50 | 30.50 | 30.50 | 30.50 | +42.523% | 1 | 113 | -43.738% |
| 2025-12-31 | 21.60 | 21.60 | 21.40 | 21.40 | -2.727% | 2 | 112 | -19.813% |
| 2025-12-29 | 21.65 | 22.00 | 21.65 | 22.00 | -3.720% | 6 | 112 | -22.000% |
| 2025-12-22 | 22.85 | 22.85 | 22.85 | 22.85 | +6.576% | 1 | 117 | -24.902% |
| 2025-12-19 | 21.41 | 21.46 | 19.20 | 21.44 | +0.894% | 8 | 116 | -19.963% |
| 2025-12-18 | 21.45 | 21.45 | 21.24 | 21.25 | -0.840% | 14 | 116 | -19.247% |
| 2025-12-17 | 21.49 | 21.51 | 21.43 | 21.43 | +2.145% | 44 | 117 | -19.925% |
| 2025-12-16 | 21.21 | 21.32 | 20.23 | 20.98 | -1.363% | 52 | 117 | -18.208% |
| 2025-12-15 | 21.22 | 21.30 | 20.94 | 21.27 | 0.000% | 57 | 117 | -19.323% |
| 2025-12-12 | 21.31 | 21.60 | 20.94 | 21.27 | +5.141% | 26 | 112 | -19.323% |
| 2025-12-11 | 20.37 | 20.42 | 20.18 | 20.23 | +6.139% | 25 | 112 | -15.175% |
| 2025-12-10 | 19.32 | 19.70 | 19.05 | 19.06 | -2.506% | 98 | 112 | -9.969% |
| 2025-12-09 | 19.62 | 19.64 | 19.50 | 19.55 | +1.400% | 67 | 146 | -12.225% |
| 2025-12-08 | 19.48 | 19.80 | 19.26 | 19.28 | -3.696% | 162 | 180 | -10.996% |
| 2025-12-05 | 19.92 | 20.23 | 19.90 | 20.02 | +0.603% | 180 | 63 | -14.286% |
| 2025-12-04 | 19.72 | 19.92 | 19.72 | 19.90 | -0.301% | 180 | 192 | -13.769% |
| 2025-12-03 | 19.94 | 19.96 | 19.90 | 19.96 | +1.733% | 136 | 58 | -14.028% |
| 2025-12-02 | 19.97 | 19.97 | 19.59 | 19.62 | -1.357% | 135 | 142 | -12.538% |
| 2025-12-01 | 20.02 | 20.09 | 19.82 | 19.89 | +2.262% | 31 | 47 | -13.725% |
| 2025-11-28 | 19.42 | 19.45 | 19.38 | 19.45 | +2.315% | 24 | 52 | -11.774% |
| 2025-11-26 | 19.00 | 19.02 | 18.91 | 19.01 | +1.495% | 78 | 42 | -9.732% |
| 2025-11-25 | 18.66 | 18.80 | 18.58 | 18.73 | +1.573% | 62 | 42 | -8.382% |
| 2025-11-21 | 18.44 | 18.44 | 18.44 | 18.44 | +2.444% | 4 | 47 | -6.941% |
| 2025-11-18 | 18.50 | 18.50 | 18.00 | 18.00 | +1.010% | 2 | 45 | -4.667% |
| 2025-11-17 | 17.59 | 17.87 | 17.30 | 17.82 | +3.484% | 36 | 45 | -3.704% |
| 2025-11-14 | 17.23 | 17.26 | 17.21 | 17.22 | -9.937% | 40 | 78 | -0.348% |
| 2025-11-13 | 19.16 | 19.17 | 19.10 | 19.12 | +9.445% | 30 | 44 | -10.251% |
| 2025-11-10 | 17.33 | 17.47 | 17.33 | 17.47 | +6.785% | 2 | 18 | -1.774% |
| 2025-11-06 | 16.38 | 16.41 | 16.36 | 16.36 | +1.426% | 6 | 17 | +4.890% |
| 2025-11-05 | 16.18 | 16.18 | 16.13 | 16.13 | -5.118% | 6 | 17 | +6.386% |
| 2025-10-30 | 17.00 | 17.00 | 17.00 | 17.00 | +3.030% | 1 | 16 | +0.941% |
| 2025-10-29 | 16.50 | 16.50 | 16.50 | 16.50 | +6.452% | 1 | 16 | +4.000% |
| 2025-10-28 | 15.50 | 15.50 | 15.50 | 15.50 | 0.000% | 1 | 16 | +10.710% |
| 2025-10-27 | 15.50 | 15.50 | 15.50 | 15.50 | -23.908% | 2 | 16 | +10.710% |
| 2025-10-16 | 20.37 | 20.37 | 20.37 | 20.37 | +14.118% | 2 | 16 | -15.758% |
| 2025-10-14 | 17.50 | 17.85 | 17.50 | 17.85 | +6.250% | 11 | 16 | -3.866% |
| 2025-10-10 | 15.88 | 16.80 | 15.88 | 16.80 | +5.000% | 4 | 16 | +2.143% |
| 2025-10-08 | 16.80 | 16.80 | 16.00 | 16.00 | +15.942% | 17 | 12 | +7.250% |
| 2025-10-02 | 13.80 | 13.80 | 13.80 | 13.80 | +7.644% | 7 | 9 | +24.348% |
| 2025-09-26 | 12.82 | 12.82 | 12.82 | 12.82 | 0.000% | 2 | 2 | +33.853% |