IAU returned -2.6% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $24.54 | $24.58 | $24.50 | $24.58 | 6,052,465 |
December 28 2018 | $24.50 | $24.56 | $24.46 | $24.54 | 6,015,190 |
December 27 2018 | $24.46 | $24.52 | $24.34 | $24.42 | 8,588,600 |
December 26 2018 | $24.44 | $24.52 | $24.24 | $24.28 | 9,310,430 |
December 24 2018 | $24.24 | $24.36 | $24.22 | $24.30 | 6,625,685 |
December 21 2018 | $24.18 | $24.18 | $24.02 | $24.06 | 9,433,100 |
December 20 2018 | $24.18 | $24.28 | $24.06 | $24.18 | 15,420,455 |
December 19 2018 | $23.98 | $24.12 | $23.80 | $23.82 | 7,679,360 |
December 18 2018 | $23.90 | $23.96 | $23.88 | $23.92 | 6,261,115 |
December 17 2018 | $23.78 | $23.92 | $23.76 | $23.88 | 6,464,075 |
December 14 2018 | $23.66 | $23.78 | $23.63 | $23.74 | 6,489,570 |
December 13 2018 | $23.80 | $23.84 | $23.76 | $23.84 | 5,803,060 |
December 12 2018 | $23.86 | $23.92 | $23.84 | $23.88 | 4,918,577 |
December 11 2018 | $23.84 | $23.90 | $23.78 | $23.82 | 5,113,420 |
December 10 2018 | $23.86 | $23.90 | $23.80 | $23.84 | 6,647,710 |
December 07 2018 | $23.82 | $23.96 | $23.82 | $23.92 | 5,381,865 |
December 06 2018 | $23.80 | $23.86 | $23.69 | $23.72 | 6,582,680 |
December 04 2018 | $23.78 | $23.80 | $23.70 | $23.74 | 6,714,825 |
December 03 2018 | $23.62 | $23.68 | $23.56 | $23.58 | 8,700,060 |
November 30 2018 | $23.40 | $23.44 | $23.32 | $23.42 | 5,438,290 |
November 29 2018 | $23.48 | $23.56 | $23.42 | $23.46 | 5,969,870 |
November 28 2018 | $23.26 | $23.52 | $23.22 | $23.40 | 7,707,285 |
November 27 2018 | $23.40 | $23.44 | $23.22 | $23.28 | 5,133,990 |
November 26 2018 | $23.46 | $23.48 | $23.42 | $23.44 | 4,352,425 |
November 23 2018 | $23.46 | $23.50 | $23.42 | $23.44 | 2,749,304 |
