IAU returned -5.8% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $34.72 | $34.82 | $34.62 | $34.81 | 13,892,620 |
December 30 2021 | $34.28 | $34.57 | $34.28 | $34.57 | 10,868,850 |
December 29 2021 | $34.06 | $34.34 | $34.06 | $34.33 | 10,158,990 |
December 28 2021 | $34.48 | $34.54 | $34.33 | $34.34 | 10,689,170 |
December 27 2021 | $34.39 | $34.50 | $34.36 | $34.48 | 13,647,870 |
December 23 2021 | $34.34 | $34.44 | $34.21 | $34.41 | 13,254,050 |
December 22 2021 | $34.11 | $34.33 | $34.03 | $34.33 | 11,240,470 |
December 21 2021 | $34.15 | $34.16 | $33.95 | $34.01 | 12,389,930 |
December 20 2021 | $34.17 | $34.20 | $34.01 | $34.01 | 13,086,780 |
December 17 2021 | $34.36 | $34.43 | $34.15 | $34.16 | 12,845,110 |
December 16 2021 | $33.99 | $34.23 | $33.99 | $34.22 | 15,556,790 |
December 15 2021 | $33.64 | $33.88 | $33.34 | $33.82 | 24,813,170 |
December 14 2021 | $33.65 | $33.83 | $33.63 | $33.70 | 13,374,220 |
December 13 2021 | $33.99 | $34.05 | $33.93 | $34.00 | 8,191,653 |
December 10 2021 | $33.95 | $33.98 | $33.83 | $33.91 | 9,946,344 |
December 09 2021 | $33.90 | $33.92 | $33.73 | $33.76 | 9,571,713 |
December 08 2021 | $33.89 | $33.99 | $33.86 | $33.97 | 7,964,029 |
December 07 2021 | $33.84 | $34.01 | $33.83 | $33.96 | 9,143,865 |
December 06 2021 | $33.83 | $33.95 | $33.78 | $33.83 | 10,920,770 |
December 03 2021 | $33.70 | $33.98 | $33.60 | $33.93 | 13,803,990 |
December 02 2021 | $33.77 | $33.79 | $33.51 | $33.64 | 12,010,240 |
December 01 2021 | $33.95 | $34.10 | $33.81 | $33.84 | 12,853,900 |
November 30 2021 | $34.16 | $34.41 | $33.67 | $33.68 | 22,731,920 |
November 29 2021 | $33.97 | $34.05 | $33.88 | $33.94 | 8,247,970 |
November 26 2021 | $34.33 | $34.33 | $33.87 | $33.96 | 10,674,900 |
