$17.19 -0.46 (%) iShs MSCI Au Shs - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWA historical data

Date Open High Low Close Volume
2/5/201617.4817.4917.1117.192,110,500
2/4/201617.6017.8317.5817.654,369,350
2/3/201617.1717.3816.8317.355,390,760
2/2/201617.2017.2217.0217.113,166,010
2/1/201617.4817.7617.4317.673,180,060
1/29/201617.5317.6517.4817.643,159,240
1/28/201617.5317.5717.2617.403,410,530
1/27/201617.2717.4316.9517.093,646,070
1/26/201617.0917.3017.0617.283,135,470
1/25/201617.1317.2116.9316.943,878,550
1/22/201617.2417.3217.1217.212,605,750
1/21/201616.6017.0116.4616.905,235,060
1/20/201616.4616.7116.0816.587,062,260
1/19/201616.8116.8316.5016.647,601,160
1/15/201616.2816.4516.0916.256,538,620
1/14/201616.9417.3116.7917.175,283,340
1/13/201617.2617.3116.7416.824,065,110
1/12/201617.1617.2416.9117.122,410,490
1/11/201617.1617.1816.7917.023,813,770
1/8/201617.1517.1916.8616.883,975,500
1/7/201617.1517.4317.0617.135,513,840
1/6/201617.8317.9617.8117.893,491,240
1/5/201618.4518.4718.2318.424,774,030
1/4/201618.7018.7218.4818.703,513,900
12/31/201519.1019.1618.9518.962,550,830
12/30/201519.2219.2819.1519.162,121,490
12/29/201519.1519.2619.1419.202,721,320
12/28/201518.6918.7118.5918.692,283,790
12/24/201518.7718.8418.7318.731,324,340
12/23/201518.5318.7218.5118.722,285,220
12/22/201518.2918.3918.2218.382,988,540
12/21/201518.2718.3318.1218.243,265,240
12/18/201518.5618.6818.5118.534,286,490
12/17/201518.6418.6418.3118.316,050,260
12/16/201518.3518.7018.3518.654,249,090
12/15/201518.1418.1818.0118.132,765,830
12/14/201518.0818.1517.9118.105,552,040
12/11/201518.3018.3418.0518.093,064,530
12/10/201518.6118.7518.5818.612,036,000
12/9/201518.6918.8318.4218.603,470,440
12/8/201518.5818.7618.5318.632,248,260
12/7/201519.1119.1418.9619.012,278,420
12/4/201519.1619.4319.1619.391,936,070
12/3/201519.4819.4919.2519.301,670,820
12/2/201519.6219.6719.4119.431,536,570
12/1/201519.4719.6619.4719.633,322,850
11/30/201519.0719.1619.0719.091,558,210
11/27/201518.9919.0518.9419.02767,484
11/25/201519.1919.2619.1419.161,043,670
11/24/201519.1719.3619.1419.353,008,740
11/23/201519.3019.3819.2319.232,000,770
11/20/201519.4719.5119.3519.351,524,990
11/19/201519.2019.2919.1819.202,191,940
11/18/201518.5818.7518.5618.731,857,060
11/17/201518.5018.5818.4118.462,515,040
11/16/201518.0418.2818.0318.262,319,620
11/13/201518.2318.2318.0818.112,124,530
11/12/201518.3718.4718.3518.352,174,480
11/11/201518.4018.4418.3218.342,016,670
11/10/201518.0818.1618.0318.141,480,610
11/9/201518.2018.2318.0518.165,356,020
11/6/201518.6618.7118.4818.642,176,670
11/5/201518.9118.9118.7218.812,346,660
11/4/201519.0819.1118.9018.992,088,600
11/3/201518.9419.2418.9419.211,892,820
10/30/201518.8119.0518.7318.925,071,780
10/29/201518.8618.9518.8118.833,459,260
10/28/201519.3519.5219.1819.393,924,090
10/27/201519.6819.7219.5219.552,296,380
10/26/201519.8219.8419.7119.731,211,590
10/23/201519.7219.8319.7019.792,286,440
10/22/201519.4519.5919.3719.531,780,020
10/21/201519.3119.3219.1319.142,242,590
10/20/201519.2719.3619.2119.281,635,140
10/19/201519.4319.4719.3619.403,006,510
10/16/201519.5319.5819.4719.571,304,650
10/15/201519.4019.6819.3919.623,960,420
10/14/201519.2319.3219.1619.262,511,580
10/13/201519.1319.3719.1019.151,201,720
10/12/201519.6219.6619.5419.571,344,700
10/9/201519.6119.6919.5619.641,088,890
10/8/201519.1319.5019.1119.462,041,520
10/7/201519.2419.3419.0819.182,942,450
10/6/201518.8018.9118.7518.881,353,860
10/5/201518.5518.8018.5518.772,323,130
10/2/201517.7318.2617.6918.252,414,880
10/1/201518.2018.2517.9518.071,834,280
9/30/201517.8017.9217.7017.922,565,100
9/29/201517.4617.6117.3517.494,991,260
9/28/201517.9718.0017.7017.711,492,200
9/25/201518.0718.1417.9017.991,763,490
9/24/201517.8418.1717.8018.103,407,470
9/23/201517.9918.0517.7817.831,303,270
9/22/201518.1118.2218.0118.202,257,190
9/21/201518.4918.5818.3818.451,210,290
9/18/201518.8318.9018.5618.612,328,380
9/17/201518.7119.2218.6618.715,531,450
9/16/201518.6618.9318.6418.902,935,190
9/15/201518.1618.4318.1418.422,071,780
9/14/201518.4218.5318.3918.441,331,710
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center