IAU returned 17.9% in 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $29.10 | $29.15 | $28.98 | $29.00 | 7,149,010 |
December 30 2019 | $28.94 | $28.98 | $28.92 | $28.98 | 6,634,965 |
December 27 2019 | $28.88 | $28.98 | $28.86 | $28.88 | 3,541,536 |
December 26 2019 | $28.82 | $28.92 | $28.80 | $28.90 | 3,569,243 |
December 24 2019 | $28.50 | $28.68 | $28.50 | $28.66 | 2,714,482 |
December 23 2019 | $28.32 | $28.42 | $28.32 | $28.40 | 3,849,851 |
December 20 2019 | $28.28 | $28.30 | $28.20 | $28.24 | 3,115,404 |
December 19 2019 | $28.20 | $28.32 | $28.19 | $28.26 | 6,139,545 |
December 18 2019 | $28.18 | $28.26 | $28.16 | $28.20 | 7,531,180 |
December 17 2019 | $28.22 | $28.26 | $28.18 | $28.20 | 11,989,600 |
December 16 2019 | $28.24 | $28.30 | $28.18 | $28.24 | 4,776,016 |
December 13 2019 | $28.12 | $28.26 | $28.02 | $28.24 | 6,925,315 |
December 12 2019 | $28.38 | $28.39 | $28.00 | $28.10 | 11,950,810 |
December 11 2019 | $28.06 | $28.28 | $28.04 | $28.22 | 7,160,325 |
December 10 2019 | $28.06 | $28.08 | $27.96 | $28.00 | 4,232,270 |
December 09 2019 | $27.98 | $27.98 | $27.90 | $27.94 | 4,782,172 |
December 06 2019 | $27.98 | $27.98 | $27.88 | $27.92 | 10,973,781 |
December 05 2019 | $28.18 | $28.30 | $28.16 | $28.22 | 7,489,915 |
December 04 2019 | $28.26 | $28.26 | $28.12 | $28.18 | 14,236,651 |
December 03 2019 | $28.24 | $28.34 | $28.20 | $28.24 | 8,738,265 |
December 02 2019 | $27.86 | $28.02 | $27.86 | $27.96 | 12,991,305 |
November 29 2019 | $27.82 | $28.04 | $27.80 | $27.96 | 4,400,306 |
November 27 2019 | $27.82 | $27.86 | $27.77 | $27.82 | 4,746,146 |
November 26 2019 | $27.80 | $27.97 | $27.72 | $27.96 | 5,279,105 |
November 25 2019 | $27.88 | $27.92 | $27.80 | $27.82 | 5,670,885 |
