What historical data is shown for IAUON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
iShares Gold Trust (Ondo Tokenized Stock) (IAUON) Historical Data
ETH
RWA
iShares Gold Trust (Ondo Tokenized Stock) Historical Price Information — Daily IAUON Open, High, Low, Close & Volume
$78.10
-1.00% 1D
Recently Viewed
1H-0.51%
1D-1.00%
1W-0.52%
1M-5.23%
iShares Gold Trust (Ondo Tokenized Stock) (IAUON) has 90 days of daily open, high, low and close on file. Over that window IAUON ranged $74.87 to $88.10, closed at $78.21 and is up 1.0% across the window.
iShares Gold Trust (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$88.10
Window low
$74.87
First → last
+0.99%
Latest close
$78.21
vs live
-0.14%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
IAUON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | $78.84 | $79.09 | $78.10 | $78.21 | -0.80% | $58,577 | $9.89M |
| Oct 18, 2026 | $78.67 | $78.90 | $78.07 | $78.84 | +0.22% | $157,580 | $9.97M |
| Oct 17, 2026 | $78.33 | $78.90 | $78.11 | $78.67 | +0.43% | $157,167 | $9.95M |
| Oct 16, 2026 | $78.09 | $79.23 | $77.90 | $78.33 | +0.31% | $155,340 | $9.90M |
| Oct 15, 2026 | $77.33 | $79.25 | $77.00 | $78.09 | +0.98% | $152,199 | $9.87M |
| Oct 14, 2026 | $77.66 | $78.43 | $76.62 | $77.33 | -0.42% | $148,654 | $9.78M |
| Oct 13, 2026 | $78.24 | $79.21 | $77.65 | $77.66 | -0.74% | $153,219 | $9.82M |
| Oct 12, 2026 | $79.49 | $79.59 | $77.12 | $78.24 | -1.57% | $147,245 | $9.89M |
| Oct 11, 2026 | $79.35 | $79.62 | $78.88 | $79.49 | +0.18% | $151,597 | $10.05M |
| Oct 10, 2026 | $78.91 | $79.62 | $78.89 | $79.35 | +0.56% | $146,299 | $10.03M |
| Oct 9, 2026 | $77.78 | $80.05 | $77.50 | $78.91 | +1.45% | $153,564 | $9.98M |
| Oct 8, 2026 | $77.03 | $78.02 | $76.96 | $77.78 | +0.97% | $151,643 | $9.83M |
| Oct 7, 2026 | $78.53 | $79.33 | $76.01 | $77.03 | -1.91% | $158,944 | $9.74M |
| Oct 6, 2026 | $77.61 | $78.80 | $77.25 | $78.53 | +1.19% | $146,713 | $9.93M |
| Oct 5, 2026 | $78.30 | $79.21 | $77.18 | $77.61 | -0.88% | $150,317 | $9.81M |
| Oct 4, 2026 | $78.32 | $78.62 | $78.11 | $78.30 | -0.03% | $153,646 | $9.90M |
| Oct 3, 2026 | $78.00 | $78.62 | $77.96 | $78.32 | +0.41% | $152,320 | $9.90M |
| Oct 2, 2026 | $78.59 | $80.12 | $77.53 | $78.00 | -0.75% | $153,156 | $9.86M |
| Oct 1, 2026 | $78.61 | $78.93 | $77.43 | $78.59 | -0.03% | $147,715 | $9.94M |
| Sep 30, 2026 | $78.42 | $80.62 | $77.99 | $78.61 | +0.24% | $145,346 | $9.94M |
| Sep 29, 2026 | $77.08 | $79.21 | $76.41 | $78.42 | +1.74% | $153,152 | $9.91M |
| Sep 28, 2026 | $80.06 | $80.25 | $76.65 | $77.08 | -3.72% | $147,680 | $9.74M |
| Sep 27, 2026 | $80.16 | $80.34 | $79.78 | $80.06 | -0.12% | $162,682 | $10.12M |
| Sep 26, 2026 | $80.21 | $80.34 | $79.79 | $80.16 | -0.06% | $145,672 | $10.13M |
| Sep 25, 2026 | $80.64 | $81.61 | $79.98 | $80.21 | -0.53% | $158,659 | $10.14M |
| Sep 24, 2026 | $80.91 | $81.06 | $79.78 | $80.64 | -0.33% | $157,262 | $10.20M |
| Sep 23, 2026 | $82.17 | $82.72 | $80.32 | $80.91 | -1.53% | $152,628 | $10.23M |
| Sep 22, 2026 | $82.07 | $83.14 | $80.69 | $82.17 | +0.12% | $154,754 | $10.39M |
| Sep 21, 2026 | $82.39 | $82.67 | $81.22 | $82.07 | -0.39% | $156,256 | $10.38M |
| Sep 20, 2026 | $82.52 | $82.70 | $82.22 | $82.39 | -0.16% | $150,384 | $10.42M |
| Sep 19, 2026 | $82.41 | $82.77 | $82.23 | $82.52 | +0.13% | $148,793 | $10.43M |
| Sep 18, 2026 | $82.12 | $83.29 | $81.53 | $82.41 | +0.35% | $159,035 | $10.42M |
| Sep 17, 2026 | $80.66 | $82.70 | $79.22 | $82.12 | +1.81% | $148,927 | $10.38M |
| Sep 16, 2026 | $80.74 | $82.55 | $79.71 | $80.66 | -0.10% | $155,249 | $10.20M |
| Sep 15, 2026 | $80.53 | $81.29 | $79.88 | $80.74 | +0.26% | $155,562 | $10.21M |
| Sep 14, 2026 | $82.25 | $82.25 | $79.90 | $80.53 | -2.09% | $154,616 | $10.18M |
| Sep 13, 2026 | $81.86 | $82.26 | $81.81 | $82.25 | +0.48% | $149,917 | $10.40M |
| Sep 12, 2026 | $81.84 | $82.27 | $81.80 | $81.86 | +0.02% | $154,800 | $10.35M |
| Sep 11, 2026 | $81.40 | $83.06 | $80.86 | $81.84 | +0.54% | $145,543 | $10.35M |
| Sep 10, 2026 | $82.89 | $83.30 | $80.82 | $81.40 | -1.80% | $153,744 | $10.29M |
| Sep 9, 2026 | $81.78 | $83.90 | $80.65 | $82.89 | +1.36% | $147,352 | $10.48M |
| Sep 8, 2026 | $83.47 | $83.61 | $80.88 | $81.78 | -2.02% | $151,486 | $10.34M |
| Sep 7, 2026 | $83.26 | $83.62 | $83.05 | $83.47 | +0.25% | $146,501 | $10.55M |
| Sep 6, 2026 | $83.56 | $83.60 | $83.05 | $83.26 | -0.36% | $151,417 | $10.53M |
| Sep 5, 2026 | $83.03 | $83.62 | $82.88 | $83.56 | +0.64% | $147,692 | $10.56M |
| Sep 4, 2026 | $84.64 | $84.93 | $81.87 | $83.03 | -1.90% | $152,802 | $10.50M |
| Sep 3, 2026 | $82.67 | $84.81 | $82.11 | $84.64 | +2.38% | $161,602 | $10.70M |
| Sep 2, 2026 | $83.64 | $83.70 | $79.65 | $82.67 | -1.16% | $139,181 | $10.45M |
| Sep 1, 2026 | $83.70 | $83.90 | $80.33 | $83.64 | -0.07% | $104,731 | $10.57M |
| Aug 31, 2026 | $83.67 | $84.87 | $82.72 | $83.70 | +0.04% | $109,362 | $10.58M |
| Aug 30, 2026 | $83.72 | $83.97 | $83.62 | $83.67 | -0.06% | $104,337 | $10.58M |
| Aug 29, 2026 | $83.94 | $84.08 | $83.29 | $83.72 | -0.26% | $105,020 | $10.58M |
| Aug 28, 2026 | $86.39 | $87.28 | $83.58 | $83.94 | -2.84% | $99,111 | $10.61M |
| Aug 27, 2026 | $86.87 | $88.25 | $85.62 | $86.39 | -0.55% | $138,348 | $10.92M |
| Aug 26, 2026 | $87.46 | $87.85 | $84.66 | $86.87 | -0.67% | $105,260 | $10.98M |
| Aug 25, 2026 | $88.10 | $88.36 | $86.59 | $87.46 | -0.73% | $103,214 | $11.06M |
| Aug 24, 2026 | $87.46 | $88.15 | $86.49 | $88.10 | +0.73% | $87,777 | $11.14M |
| Aug 23, 2026 | $87.34 | $87.53 | $87.02 | $87.46 | +0.14% | $57,366 | $11.06M |
| Aug 22, 2026 | $86.74 | $87.53 | $86.61 | $87.34 | +0.69% | $57,339 | $11.04M |
| Aug 21, 2026 | $85.22 | $87.05 | $84.81 | $86.74 | +1.78% | $59,337 | $10.97M |
| Aug 20, 2026 | $84.78 | $86.30 | $83.72 | $85.22 | +0.52% | $56,445 | $10.77M |
| Aug 19, 2026 | $81.44 | $85.58 | $81.32 | $84.78 | +4.10% | $55,785 | $10.72M |
| Aug 18, 2026 | $83.28 | $83.51 | $81.39 | $81.44 | -2.21% | $56,973 | $10.30M |
| Aug 17, 2026 | $82.22 | $83.30 | $82.05 | $83.28 | +1.29% | $56,904 | $10.53M |
| Aug 16, 2026 | $82.18 | $82.30 | $81.97 | $82.22 | +0.05% | $55,442 | $10.39M |
| Aug 15, 2026 | $82.37 | $82.43 | $81.76 | $82.18 | -0.23% | $54,852 | $10.39M |
| Aug 14, 2026 | $82.39 | $82.56 | $81.46 | $82.37 | -0.02% | $58,732 | $10.41M |
| Aug 13, 2026 | $82.90 | $83.35 | $82.01 | $82.39 | -0.62% | $61,197 | $10.42M |
| Aug 12, 2026 | $82.17 | $83.43 | $81.96 | $82.90 | +0.89% | $57,098 | $10.48M |
| Aug 11, 2026 | $82.82 | $83.09 | $80.50 | $82.17 | -0.78% | $57,656 | $10.39M |
| Aug 10, 2026 | $82.55 | $83.07 | $80.73 | $82.82 | +0.33% | $56,411 | $10.47M |
| Aug 9, 2026 | $81.56 | $82.99 | $81.37 | $82.55 | +1.21% | $53,719 | $10.44M |
| Aug 8, 2026 | $81.36 | $82.33 | $81.34 | $81.56 | +0.25% | $59,285 | $10.31M |
| Aug 7, 2026 | $79.38 | $83.70 | $78.91 | $81.36 | +2.49% | $55,191 | $10.29M |
| Aug 6, 2026 | $79.48 | $79.96 | $78.91 | $79.38 | -0.13% | $57,301 | $10.04M |
| Aug 5, 2026 | $76.62 | $79.92 | $76.49 | $79.48 | +3.73% | $59,620 | $10.05M |
| Aug 4, 2026 | $75.37 | $77.22 | $74.85 | $76.62 | +1.66% | $54,733 | $9.69M |
| Aug 3, 2026 | $75.25 | $76.05 | $75.10 | $75.37 | +0.16% | $54,794 | $9.53M |
| Aug 2, 2026 | $75.39 | $75.76 | $74.95 | $75.25 | -0.19% | $55,059 | $9.51M |
| Aug 1, 2026 | $75.61 | $76.00 | $74.28 | $75.39 | -0.29% | $57,296 | $9.53M |
| Jul 31, 2026 | $76.94 | $76.99 | $75.41 | $75.61 | -1.73% | $55,841 | $9.56M |
| Jul 30, 2026 | $77.19 | $77.70 | $75.41 | $76.94 | -0.32% | $56,543 | $9.73M |
| Jul 29, 2026 | $74.87 | $77.70 | $74.77 | $77.19 | +3.10% | $60,219 | $9.76M |
| Jul 28, 2026 | $76.43 | $76.60 | $74.82 | $74.87 | -2.04% | $58,486 | $9.47M |
| Jul 27, 2026 | $76.69 | $77.10 | $76.17 | $76.43 | -0.34% | $53,459 | $9.66M |
| Jul 26, 2026 | $76.40 | $76.99 | $76.18 | $76.69 | +0.38% | $57,124 | $9.70M |
| Jul 25, 2026 | $76.43 | $76.53 | $76.17 | $76.40 | -0.04% | $56,692 | $9.66M |
| Jul 24, 2026 | $76.22 | $76.87 | $76.18 | $76.43 | +0.28% | $55,659 | $9.66M |
| Jul 23, 2026 | $77.44 | $77.56 | $75.45 | $76.22 | -1.58% | $57,250 | $9.64M |
| Jul 22, 2026 | $76.71 | $77.83 | $76.18 | $77.44 | — | $52,633 | $9.79M |
iShares Gold Trust (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for iShares Gold Trust (Ondo Tokenized Stock)What is the all-time high for IAUON?
iShares Gold Trust (Ondo Tokenized Stock)'s record price is about $393.76. It currently trades at $78.10, roughly 80.2% below that peak. The all-time low on record is $41.60. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the IAUON market cap?
iShares Gold Trust (Ondo Tokenized Stock) has a market capitalisation of about $65.11B, on roughly $3.07M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did IAUON change over this window?
Across 90 daily candles, close-to-close moved up 0.99%.
What were IAUON's high and low in this window?
In this sample, the highest trade print is about $88.36 (Aug 25, 2026) and the lowest about $74.28 (Aug 1, 2026).
What were IAUON's best and worst days in this window?
Best close-to-close day was about +4.10% (Aug 19, 2026); worst was -3.72% (Sep 28, 2026).