IAU280121C00069000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.58 | 16.58 | 16.58 | 16.58 | -11.573% | 1 | 69 | 0.000% |
| 2026-09-24 | 18.75 | 18.75 | 18.75 | 18.75 | -11.972% | 1 | 69 | -11.573% |
| 2026-09-21 | 21.30 | 21.30 | 21.30 | 21.30 | +5.707% | 1 | 68 | -22.160% |
| 2026-09-17 | 20.23 | 20.23 | 20.15 | 20.15 | +1.768% | 5 | 72 | -17.717% |
| 2026-09-14 | 19.80 | 19.80 | 19.80 | 19.80 | -0.252% | 2 | 70 | -16.263% |
| 2026-09-01 | 19.85 | 19.85 | 19.85 | 19.85 | -20.916% | 1 | 71 | -16.474% |
| 2026-08-25 | 25.34 | 25.34 | 25.10 | 25.10 | +20.384% | 5 | 68 | -33.944% |
| 2026-08-17 | 20.57 | 20.85 | 20.57 | 20.85 | -1.465% | 3 | 69 | -20.480% |
| 2026-08-10 | 21.16 | 21.16 | 21.16 | 21.16 | +13.216% | 2 | 67 | -21.645% |
| 2026-08-06 | 18.69 | 18.69 | 18.69 | 18.69 | +21.838% | 1 | 66 | -11.289% |
| 2026-08-03 | 15.40 | 15.40 | 15.31 | 15.34 | -4.483% | 98 | 134 | +8.083% |
| 2026-07-31 | 16.04 | 16.06 | 15.73 | 16.06 | +3.814% | 98 | 49 | +3.238% |
| 2026-07-29 | 15.45 | 15.47 | 15.42 | 15.47 | -1.024% | 14 | 61 | +7.175% |
| 2026-07-28 | 15.68 | 15.97 | 15.63 | 15.63 | -4.753% | 14 | 47 | +6.078% |
| 2026-07-27 | 16.41 | 16.41 | 16.40 | 16.41 | +2.307% | 6 | 52 | +1.036% |
| 2026-07-24 | 16.09 | 16.09 | 16.04 | 16.04 | -0.988% | 7 | 59 | +3.367% |
| 2026-06-26 | 16.20 | 16.20 | 16.20 | 16.20 | -41.727% | 2 | 59 | +2.346% |
| 2026-04-22 | 27.80 | 27.80 | 27.80 | 27.80 | -4.303% | 1 | 59 | -40.360% |
| 2026-04-08 | 29.05 | 29.05 | 29.05 | 29.05 | +4.685% | 1 | 59 | -42.926% |
| 2026-04-02 | 27.75 | 27.75 | 27.75 | 27.75 | +20.652% | 2 | 61 | -40.252% |
| 2026-03-26 | 23.00 | 23.00 | 23.00 | 23.00 | +2.222% | 2 | 61 | -27.913% |
| 2026-03-23 | 22.50 | 22.50 | 22.50 | 22.50 | -10.891% | 1 | 59 | -26.311% |
| 2026-03-20 | 25.25 | 25.25 | 25.25 | 25.25 | -2.847% | 1 | 58 | -34.337% |
| 2026-03-19 | 25.99 | 25.99 | 25.99 | 25.99 | -21.242% | 1 | 59 | -36.206% |
| 2026-03-16 | 32.00 | 33.00 | 32.00 | 33.00 | -4.070% | 22 | 58 | -49.758% |
| 2026-03-12 | 35.50 | 35.50 | 34.40 | 34.40 | -8.874% | 21 | 76 | -51.802% |
| 2026-03-02 | 37.75 | 37.75 | 37.75 | 37.75 | +17.200% | 1 | 90 | -56.079% |
| 2026-02-19 | 32.15 | 32.30 | 32.13 | 32.21 | +6.833% | 40 | 91 | -48.525% |
| 2026-02-17 | 29.42 | 30.15 | 29.42 | 30.15 | -4.286% | 2 | 97 | -45.008% |
| 2026-02-13 | 31.50 | 31.50 | 31.50 | 31.50 | -0.943% | 1 | 97 | -47.365% |
| 2026-02-04 | 31.80 | 31.80 | 31.80 | 31.80 | -3.636% | 10 | 97 | -47.862% |
| 2026-02-03 | 33.00 | 33.00 | 33.00 | 33.00 | +22.222% | 10 | 87 | -49.758% |
| 2026-02-02 | 28.20 | 28.20 | 27.00 | 27.00 | -14.286% | 26 | 77 | -38.593% |
| 2026-01-30 | 28.00 | 31.50 | 28.00 | 31.50 | -25.000% | 8 | 98 | -47.365% |
| 2026-01-29 | 42.00 | 42.00 | 42.00 | 42.00 | +58.491% | 5 | 102 | -60.524% |
| 2026-01-20 | 26.50 | 26.50 | 26.50 | 26.50 | +22.120% | 5 | 99 | -37.434% |
| 2025-12-30 | 21.70 | 21.70 | 21.70 | 21.70 | -3.727% | 10 | 104 | -23.594% |
| 2025-12-23 | 22.54 | 22.54 | 22.54 | 22.54 | +4.935% | 1 | 101 | -26.442% |
| 2025-12-22 | 21.48 | 21.48 | 21.48 | 21.48 | +11.642% | 1 | 101 | -22.812% |
| 2025-12-19 | 19.20 | 19.24 | 19.20 | 19.24 | -6.375% | 4 | 101 | -13.825% |
| 2025-12-18 | 19.98 | 20.64 | 19.93 | 20.55 | +2.137% | 5 | 101 | -19.319% |
| 2025-12-17 | 19.76 | 20.22 | 19.75 | 20.12 | +4.141% | 24 | 103 | -17.594% |
| 2025-12-16 | 19.90 | 20.00 | 19.02 | 19.32 | -2.963% | 36 | 94 | -14.182% |
| 2025-12-15 | 19.88 | 19.95 | 19.88 | 19.91 | +4.077% | 26 | 102 | -16.725% |
| 2025-12-12 | 20.70 | 20.70 | 19.13 | 19.13 | +0.105% | 14 | 92 | -13.330% |
| 2025-12-11 | 19.12 | 19.55 | 19.03 | 19.11 | +5.464% | 12 | 96 | -13.239% |
| 2025-12-10 | 18.38 | 18.59 | 18.07 | 18.12 | -2.998% | 46 | 94 | -8.499% |
| 2025-12-09 | 18.72 | 18.73 | 18.68 | 18.68 | +2.525% | 34 | 122 | -11.242% |
| 2025-12-08 | 18.85 | 18.85 | 18.19 | 18.22 | -4.357% | 81 | 149 | -9.001% |
| 2025-12-05 | 19.13 | 19.14 | 18.84 | 19.05 | +0.687% | 90 | 73 | -12.966% |
| 2025-12-04 | 19.01 | 19.07 | 18.68 | 18.92 | +0.745% | 90 | 158 | -12.368% |
| 2025-12-03 | 18.84 | 18.85 | 18.77 | 18.78 | -1.675% | 68 | 71 | -11.715% |
| 2025-12-02 | 19.02 | 19.10 | 18.22 | 19.10 | +2.139% | 73 | 136 | -13.194% |
| 2025-12-01 | 18.69 | 20.00 | 18.69 | 18.70 | +3.030% | 26 | 63 | -11.337% |
| 2025-11-28 | 18.10 | 18.15 | 18.10 | 18.15 | +4.071% | 11 | 69 | -8.650% |
| 2025-11-26 | 17.59 | 17.64 | 17.40 | 17.44 | -2.022% | 39 | 64 | -4.931% |
| 2025-11-25 | 17.28 | 17.82 | 17.28 | 17.80 | +7.229% | 32 | 64 | -6.854% |
| 2025-11-21 | 16.60 | 16.60 | 16.60 | 16.60 | -2.639% | 2 | 71 | -0.120% |
| 2025-11-19 | 17.05 | 17.05 | 17.05 | 17.05 | +3.459% | 1 | 69 | -2.757% |
| 2025-11-17 | 16.48 | 16.48 | 16.28 | 16.48 | +1.666% | 18 | 70 | +0.607% |
| 2025-11-14 | 16.23 | 16.23 | 16.21 | 16.21 | -8.314% | 20 | 86 | +2.283% |
| 2025-11-13 | 17.90 | 18.25 | 17.68 | 17.68 | +7.022% | 15 | 66 | -6.222% |
| 2025-11-10 | 16.52 | 16.52 | 16.52 | 16.52 | +10.133% | 1 | 55 | +0.363% |
| 2025-11-07 | 15.00 | 15.00 | 15.00 | 15.00 | -1.121% | 15 | 54 | +10.533% |
| 2025-11-06 | 15.15 | 15.17 | 15.15 | 15.17 | +2.639% | 8 | 39 | +9.295% |
| 2025-11-05 | 14.74 | 14.78 | 14.74 | 14.78 | +5.571% | 6 | 42 | +12.179% |
| 2025-10-28 | 14.00 | 14.00 | 14.00 | 14.00 | -17.647% | 1 | 36 | +18.429% |
| 2025-10-24 | 17.00 | 17.00 | 17.00 | 17.00 | +8.626% | 1 | 35 | -2.471% |
| 2025-10-22 | 15.65 | 15.65 | 15.65 | 15.65 | -10.571% | 4 | 34 | +5.942% |
| 2025-10-15 | 17.50 | 17.50 | 17.50 | 17.50 | +4.790% | 1 | 30 | -5.257% |
| 2025-10-14 | 16.70 | 16.70 | 16.70 | 16.70 | +1.212% | 1 | 31 | -0.719% |
| 2025-10-13 | 16.50 | 16.50 | 16.50 | 16.50 | +12.245% | 1 | 30 | +0.485% |
| 2025-10-08 | 14.70 | 14.70 | 14.70 | 14.70 | +3.230% | 1 | 29 | +12.789% |
| 2025-10-07 | 13.72 | 14.24 | 13.54 | 14.24 | +11.250% | 3 | 30 | +16.433% |
| 2025-10-01 | 12.80 | 12.80 | 12.80 | 12.80 | +6.667% | 2 | 28 | +29.531% |
| 2025-09-26 | 12.00 | 12.00 | 12.00 | 12.00 | +20.000% | 1 | 26 | +38.167% |
| 2025-09-18 | 10.00 | 10.00 | 10.00 | 10.00 | -3.754% | 6 | 25 | +65.800% |
| 2025-09-17 | 10.40 | 10.40 | 10.39 | 10.39 | -0.764% | 17 | 19 | +59.577% |
| 2025-09-16 | 10.50 | 10.50 | 10.47 | 10.47 | 0.000% | 2 | 2 | +58.357% |