IAU280121C00078000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | -2.083% | 2 | 101 | 0.000% |
| 2026-10-05 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | +10.070% | 2 | 100 | -2.083% |
| 2026-10-02 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -15.000% | 1 | 99 | +7.777% |
| 2026-09-30 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +1.549% | 1 | 101 | -8.390% |
| 2026-09-29 | 11.6500 | 11.6500 | 11.5800 | 11.6200 | -20.683% | 12 | 89 | -6.971% |
| 2026-09-18 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +1.034% | 4 | 85 | -26.212% |
| 2026-09-17 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +3.571% | 1 | 86 | -25.448% |
| 2026-09-16 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -3.515% | 1 | 85 | -22.786% |
| 2026-09-11 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | -7.580% | 1 | 86 | -25.500% |
| 2026-09-04 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -3.086% | 1 | 88 | -31.146% |
| 2026-09-03 | 15.8600 | 16.2000 | 15.6000 | 16.2000 | +11.724% | 4 | 91 | -33.272% |
| 2026-09-01 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -5.229% | 1 | 91 | -25.448% |
| 2026-08-31 | 15.8000 | 15.8000 | 15.3000 | 15.3000 | -15.000% | 2 | 89 | -29.346% |
| 2026-08-27 | 17.8000 | 18.0000 | 17.8000 | 18.0000 | +21.622% | 2 | 88 | -39.944% |
| 2026-08-17 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -1.987% | 8 | 88 | -26.959% |
| 2026-08-12 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +17.054% | 2 | 88 | -28.411% |
| 2026-08-06 | 13.0000 | 13.0000 | 12.9000 | 12.9000 | +31.365% | 9 | 88 | -16.202% |
| 2026-08-03 | 9.8700 | 10.0400 | 9.8200 | 9.8200 | -5.939% | 98 | 155 | +10.081% |
| 2026-07-31 | 9.9900 | 10.8100 | 9.9500 | 10.4400 | -3.154% | 98 | 88 | +3.544% |
| 2026-07-29 | 10.0400 | 10.7800 | 10.0300 | 10.7800 | +5.998% | 17 | 93 | +0.278% |
| 2026-07-28 | 10.1200 | 10.1700 | 10.1100 | 10.1700 | -6.094% | 15 | 85 | +6.293% |
| 2026-07-27 | 10.7800 | 10.8400 | 10.7800 | 10.8300 | +3.143% | 8 | 88 | -0.185% |
| 2026-07-24 | 10.8300 | 10.8700 | 10.2300 | 10.5000 | +0.382% | 7 | 95 | +2.952% |
| 2026-07-23 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | +2.049% | 2 | 95 | +3.346% |
| 2026-07-16 | 10.2000 | 10.2500 | 10.2000 | 10.2500 | -17.605% | 3 | 95 | +5.463% |
| 2026-07-06 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | -11.143% | 1 | 95 | -13.103% |
| 2026-06-17 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +16.667% | 1 | 95 | -22.786% |
| 2026-06-11 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 1 | 94 | -9.917% |
| 2026-06-10 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -31.429% | 1 | 93 | -9.917% |
| 2026-06-02 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +2.941% | 1 | 92 | -38.229% |
| 2026-05-20 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -18.738% | 1 | 92 | -36.412% |
| 2026-05-13 | 20.9200 | 20.9200 | 20.9200 | 20.9200 | +0.096% | 2 | 90 | -48.327% |
| 2026-05-07 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +17.548% | 5 | 95 | -48.278% |
| 2026-05-05 | 17.7800 | 17.7800 | 17.7800 | 17.7800 | -3.422% | 2 | 97 | -39.201% |
| 2026-04-29 | 18.4100 | 18.4100 | 18.4100 | 18.4100 | -3.105% | 1 | 96 | -41.282% |
| 2026-04-28 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -14.027% | 1 | 96 | -43.105% |
| 2026-04-21 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +1.376% | 1 | 97 | -51.086% |
| 2026-04-02 | 23.0000 | 23.0000 | 21.8000 | 21.8000 | +11.224% | 3 | 94 | -50.413% |
| 2026-03-27 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -4.623% | 1 | 94 | -44.847% |
| 2026-03-25 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +14.167% | 1 | 94 | -47.397% |
| 2026-03-24 | 17.9900 | 18.0000 | 17.9900 | 18.0000 | +7.784% | 3 | 94 | -39.944% |
| 2026-03-23 | 17.3000 | 17.6800 | 16.7000 | 16.7000 | -16.500% | 17 | 92 | -35.269% |
| 2026-03-19 | 18.8600 | 20.0000 | 18.8600 | 20.0000 | -16.667% | 9 | 92 | -45.950% |
| 2026-03-18 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -7.975% | 1 | 92 | -54.958% |
| 2026-03-16 | 26.0800 | 26.0800 | 26.0800 | 26.0800 | -6.857% | 4 | 91 | -58.551% |
| 2026-03-09 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +0.575% | 2 | 88 | -61.393% |
| 2026-03-03 | 27.8400 | 27.8400 | 27.8400 | 27.8400 | -10.769% | 3 | 88 | -61.171% |
| 2026-03-02 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | +5.834% | 2 | 88 | -65.353% |
| 2026-02-23 | 29.4800 | 29.4800 | 29.4800 | 29.4800 | +25.983% | 5 | 88 | -63.331% |
| 2026-02-17 | 23.4000 | 24.1000 | 23.4000 | 23.4000 | -12.327% | 22 | 88 | -53.803% |
| 2026-02-13 | 25.7300 | 26.6900 | 25.7300 | 26.6900 | +5.829% | 3 | 76 | -59.498% |
| 2026-02-06 | 25.2200 | 25.2200 | 25.2200 | 25.2200 | +6.414% | 1 | 76 | -57.137% |
| 2026-02-05 | 24.0000 | 24.0000 | 23.1000 | 23.7000 | -7.997% | 9 | 76 | -54.388% |
| 2026-02-03 | 26.0200 | 26.0200 | 25.7600 | 25.7600 | +16.193% | 2 | 78 | -58.036% |
| 2026-02-02 | 22.0000 | 22.1700 | 22.0000 | 22.1700 | -14.070% | 3 | 78 | -51.240% |
| 2026-01-30 | 28.0000 | 28.0000 | 24.2300 | 25.8000 | -14.000% | 14 | 77 | -58.101% |
| 2026-01-29 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | 0.000% | 1 | 76 | -63.967% |
| 2026-01-28 | 29.4000 | 30.0000 | 29.4000 | 30.0000 | +22.449% | 2 | 76 | -63.967% |
| 2026-01-23 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +10.460% | 1 | 78 | -55.878% |
| 2026-01-21 | 22.6000 | 22.6000 | 22.1100 | 22.1800 | +5.619% | 14 | 78 | -51.262% |
| 2026-01-20 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +13.883% | 1 | 84 | -48.524% |
| 2026-01-16 | 18.4400 | 18.4400 | 18.4400 | 18.4400 | -12.190% | 2 | 85 | -41.377% |
| 2026-01-12 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +27.273% | 1 | 85 | -48.524% |
| 2026-01-08 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -0.602% | 1 | 86 | -34.485% |
| 2026-01-07 | 16.7300 | 16.7300 | 16.6000 | 16.6000 | -1.367% | 2 | 85 | -34.880% |
| 2026-01-06 | 16.8300 | 16.8300 | 16.8300 | 16.8300 | +0.839% | 1 | 83 | -35.769% |
| 2026-01-05 | 16.6900 | 16.6900 | 16.6900 | 16.6900 | +16.877% | 1 | 82 | -35.231% |
| 2025-12-19 | 14.2500 | 14.3100 | 14.2500 | 14.2800 | -0.833% | 4 | 82 | -24.300% |
| 2025-12-18 | 14.8200 | 14.8200 | 14.4000 | 14.4000 | -0.484% | 3 | 83 | -24.931% |
| 2025-12-17 | 14.5300 | 14.5300 | 14.4000 | 14.4700 | +18.607% | 22 | 85 | -25.294% |
| 2025-12-16 | 14.8700 | 15.0500 | 12.2000 | 12.2000 | -13.781% | 32 | 75 | -11.393% |
| 2025-12-15 | 13.6800 | 14.1500 | 13.6800 | 14.1500 | +0.071% | 26 | 93 | -23.604% |
| 2025-12-12 | 14.0000 | 14.1600 | 14.0000 | 14.1400 | +1.000% | 13 | 75 | -23.550% |
| 2025-12-11 | 13.4300 | 14.5800 | 13.4300 | 14.0000 | +3.935% | 20 | 80 | -22.786% |
| 2025-12-10 | 13.4000 | 13.6900 | 12.6000 | 13.4700 | +1.354% | 47 | 71 | -19.748% |
| 2025-12-09 | 13.1500 | 13.3300 | 13.1500 | 13.2900 | +0.075% | 34 | 111 | -18.661% |
| 2025-12-08 | 13.4100 | 13.5300 | 13.1000 | 13.2800 | -0.300% | 81 | 145 | -18.599% |
| 2025-12-05 | 14.0800 | 14.1500 | 13.0500 | 13.3200 | -1.187% | 91 | 64 | -18.844% |
| 2025-12-04 | 13.4500 | 13.7000 | 13.0900 | 13.4800 | -1.462% | 90 | 154 | -19.807% |
| 2025-12-03 | 13.5900 | 13.7700 | 13.5900 | 13.6800 | +3.480% | 69 | 64 | -20.980% |
| 2025-12-02 | 13.9000 | 14.2000 | 13.2000 | 13.2200 | -1.417% | 68 | 131 | -18.230% |
| 2025-12-01 | 13.4100 | 13.4100 | 13.4100 | 13.4100 | +0.600% | 9 | 63 | -19.389% |
| 2025-11-28 | 13.5200 | 13.8700 | 13.3200 | 13.3300 | +4.549% | 11 | 63 | -18.905% |
| 2025-11-26 | 12.6900 | 13.1300 | 11.9900 | 12.7500 | +0.791% | 24 | 65 | -15.216% |
| 2025-11-25 | 12.4000 | 12.6700 | 12.2600 | 12.6500 | +3.689% | 33 | 65 | -14.545% |
| 2025-11-24 | 11.7200 | 12.2000 | 11.7200 | 12.2000 | +3.565% | 3 | 81 | -11.393% |
| 2025-11-21 | 11.0000 | 12.0000 | 11.0000 | 11.7800 | -1.833% | 5 | 81 | -8.234% |
| 2025-11-20 | 11.9300 | 12.0000 | 11.9100 | 12.0000 | 0.000% | 4 | 83 | -9.917% |
| 2025-11-19 | 12.3100 | 12.3100 | 12.0000 | 12.0000 | -2.439% | 3 | 83 | -9.917% |
| 2025-11-18 | 12.0600 | 12.3000 | 12.0600 | 12.3000 | +2.244% | 7 | 82 | -12.114% |
| 2025-11-17 | 11.9000 | 12.0400 | 11.9000 | 12.0300 | +0.501% | 19 | 83 | -10.141% |
| 2025-11-14 | 11.8900 | 12.3000 | 11.8900 | 11.9700 | -3.778% | 25 | 100 | -9.691% |
| 2025-11-13 | 13.5800 | 13.5800 | 12.4400 | 12.4400 | -6.816% | 16 | 80 | -13.103% |
| 2025-11-12 | 12.5000 | 13.3500 | 12.5000 | 13.3500 | +12.091% | 4 | 67 | -19.026% |
| 2025-11-11 | 12.2800 | 13.0000 | 11.9100 | 11.9100 | -1.733% | 5 | 58 | -9.236% |
| 2025-11-10 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | +16.203% | 1 | 58 | -10.809% |
| 2025-11-07 | 11.0000 | 11.0000 | 10.3300 | 10.4300 | +3.267% | 5 | 57 | +3.643% |
| 2025-11-06 | 9.9800 | 10.1000 | 9.9800 | 10.1000 | -5.075% | 11 | 53 | +7.030% |
| 2025-11-05 | 10.3400 | 10.6700 | 10.3400 | 10.6400 | -5.924% | 7 | 63 | +1.598% |
| 2025-11-03 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | +7.714% | 1 | 56 | -4.421% |
| 2025-10-30 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +6.061% | 5 | 56 | +2.952% |
| 2025-10-28 | 11.0000 | 11.0000 | 9.9000 | 9.9000 | -15.959% | 4 | 51 | +9.192% |
| 2025-10-27 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | -1.008% | 10 | 37 | -8.234% |
| 2025-10-24 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -0.833% | 1 | 37 | -9.160% |
| 2025-10-23 | 12.5000 | 13.3000 | 12.0000 | 12.0000 | +13.852% | 11 | 36 | -9.917% |
| 2025-10-22 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | -6.973% | 3 | 25 | +2.562% |
| 2025-10-21 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | -19.071% | 5 | 28 | -4.590% |
| 2025-10-17 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +3.704% | 1 | 23 | -22.786% |
| 2025-10-16 | 12.9500 | 13.8300 | 12.9500 | 13.5000 | +5.386% | 3 | 22 | -19.926% |
| 2025-10-15 | 13.0000 | 13.0000 | 12.8100 | 12.8100 | +10.813% | 3 | 22 | -15.613% |
| 2025-10-14 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | +3.214% | 4 | 19 | -6.488% |
| 2025-10-13 | 11.3800 | 11.5000 | 11.2000 | 11.2000 | +15.464% | 14 | 15 | -3.482% |
| 2025-10-09 | 10.1000 | 10.1000 | 9.7000 | 9.7000 | -4.902% | 7 | 21 | +11.443% |
| 2025-10-08 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +6.361% | 1 | 14 | +5.980% |
| 2025-10-07 | 9.7300 | 9.7300 | 9.5900 | 9.5900 | +3.452% | 12 | 15 | +12.722% |
| 2025-10-06 | 9.2800 | 9.2800 | 9.2700 | 9.2700 | 0.000% | 3 | 3 | +16.613% |