$20.75 +0.01 (%) iShs MSCI Au Shs - NYSE ARCA

Sep. 28, 2016 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWA historical data

Date Open High Low Close Volume
9/27/201620.5720.7420.5620.741,058,240
9/26/201620.5720.6320.5120.521,948,160
9/23/201620.6420.6920.5320.542,573,430
9/22/201620.6620.7320.5320.571,265,170
9/21/201620.1920.4720.1420.442,018,550
9/20/201620.0220.0919.9619.99951,870
9/19/201619.9420.0319.8519.871,552,900
9/16/201619.7019.8319.6919.791,839,310
9/15/201619.6019.9019.5419.811,830,850
9/14/201619.4319.6019.3919.443,645,130
9/13/201619.4619.5019.1419.285,591,730
9/12/201619.5520.0019.5319.962,630,060
9/9/201620.0820.1219.7719.772,441,740
9/8/201620.5420.6120.4120.421,432,240
9/7/201620.7320.7420.5920.652,542,360
9/6/201620.5420.7120.5120.704,646,410
9/2/201620.3320.3920.2320.342,285,350
9/1/201620.2120.3320.1520.332,066,710
8/31/201620.2420.2720.1220.224,053,190
8/30/201620.5420.6020.4020.472,346,240
8/29/201620.4920.6620.4920.651,075,400
8/26/201620.9221.1620.5820.674,388,340
8/25/201620.8620.9520.8620.951,710,790
8/24/201621.0521.1120.9320.961,627,840
8/23/201621.0421.1220.9620.96890,759
8/22/201620.8220.8820.7420.83803,222
8/19/201620.7720.8520.7020.81878,422
8/18/201620.8821.0020.8821.001,367,860
8/17/201620.9021.0720.8220.992,003,210
8/16/201621.0421.0720.9320.993,252,110
8/15/201620.9521.0920.9521.00954,227
8/12/201621.0621.0620.8220.86971,588
8/11/201621.0321.1221.0221.101,006,170
8/10/201621.2121.2121.0321.041,411,010
8/9/201621.0021.1120.9821.031,098,450
8/8/201620.8720.9520.8420.921,170,550
8/5/201620.7120.8120.6820.811,306,480
8/4/201620.5720.7020.5520.661,672,020
8/3/201620.3820.5620.3620.561,495,490
8/2/201620.7720.8320.5720.642,761,480
8/1/201620.7920.8120.6520.661,861,840
7/29/201620.7820.9420.7320.893,121,330
7/28/201620.6220.6620.5520.611,459,420
7/27/201620.5520.6120.2920.541,991,640
7/26/201620.6320.6720.4920.551,774,030
7/25/201620.3720.4020.3120.381,461,640
7/22/201620.3120.3520.2220.32925,654
7/21/201620.3520.4820.2920.34914,853
7/20/201620.2320.3520.2020.321,557,520
7/19/201620.1620.2120.1020.211,484,310
7/18/201620.3420.4820.3420.481,116,910
7/15/201620.4420.4420.3120.384,405,470
7/14/201620.4420.5120.3820.452,103,430
7/13/201620.3820.4020.2420.241,635,430
7/12/201620.2420.4120.2420.274,065,080
7/11/201619.9320.0019.8819.912,093,680
7/8/201619.6219.7519.5319.712,046,490
7/7/201619.3919.4719.1719.242,137,550
7/6/201619.1119.3919.0219.383,180,710
7/5/201619.2719.2819.1119.151,917,690
7/1/201619.4319.5419.4019.542,402,820
6/30/201619.2119.4619.1919.453,530,080
6/29/201619.0319.1618.9919.122,679,750
6/28/201618.8018.8918.6418.884,034,650
6/27/201618.6618.6618.1918.366,604,610
6/24/201618.8719.3118.8318.928,013,420
6/23/201619.9020.0219.8020.005,930,670
6/22/201619.5219.6219.4519.464,163,820
6/21/201619.7919.8319.6819.732,664,910
6/20/201619.7019.7419.5919.594,608,110
6/17/201619.0619.1618.9919.113,055,910
6/16/201618.7718.9918.5518.953,775,960
6/15/201619.0519.2319.0419.093,932,870
6/14/201619.1219.1818.9619.083,532,310
6/13/201619.3419.4419.2519.252,685,500
6/10/201619.5819.6319.3719.432,870,280
6/9/201619.8819.9519.8319.934,349,890
6/8/201620.1320.2020.1120.192,499,920
6/7/201619.9920.1019.9920.064,333,980
6/6/201619.8219.9219.7319.862,821,440
6/3/201619.5219.6719.4119.643,265,110
6/2/201619.0919.2719.0719.273,251,590
6/1/201619.2519.4719.2419.423,013,110
5/31/201619.5319.6419.3619.452,851,910
5/27/201619.5819.6519.5319.581,310,180
5/26/201619.6119.6619.5419.564,120,480
5/25/201619.3919.5419.3919.491,732,500
5/24/201619.2219.3919.1719.372,549,480
5/23/201619.2319.3419.2319.321,178,720
5/20/201619.4719.5219.3819.452,127,760
5/19/201619.3119.3919.1919.372,927,950
5/18/201619.5319.7919.4019.435,452,610
5/17/201619.7719.8819.6619.683,058,990
5/16/201619.5819.7319.5719.711,629,140
5/13/201619.4819.5219.3519.404,257,040
5/12/201619.8519.8619.5319.682,579,860
5/11/201619.7419.8519.7019.732,460,450
5/10/201619.6419.8119.6219.801,865,590
5/9/201619.4819.5019.3719.373,604,050
5/6/201619.2419.4719.2119.474,258,410
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center