iShs MSCI Au Shs  $26.93

up +0.02


30/7/2014 04:00 PM  |  NYSEARCA : EWA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWA historical data

Date Open High Low Close Volume
7/30/201427.0127.0726.8626.931,439,410
7/29/201426.9927.0226.9126.91796,381
7/28/201426.9326.9726.7926.953,137,160
7/25/201426.9626.9626.8426.85647,171
7/24/201427.1027.1026.9827.02698,415
7/23/201427.1027.1227.0527.101,132,520
7/22/201426.8226.8526.7726.81795,433
7/21/201426.6026.6926.5626.621,350,160
7/18/201426.6526.7826.6326.731,236,620
7/17/201426.6226.6826.4126.43959,612
7/16/201426.6126.6526.5726.621,060,580
7/15/201426.5826.6126.3926.541,247,670
7/14/201426.7126.7326.6626.67766,642
7/11/201426.5626.5626.4526.55855,332
7/10/201426.0626.2926.0526.271,117,820
7/9/201426.2926.4426.2826.421,869,140
7/8/201426.4826.5026.3726.44992,320
7/7/201426.4826.5426.4826.541,143,470
7/3/201426.3726.5526.3426.54487,365
7/2/201426.3926.5526.3926.50876,687
7/1/201426.1426.3026.1426.251,808,370
6/30/201426.0026.1426.0026.131,716,240
6/27/201426.2826.4626.2426.431,680,710
6/26/201426.3426.4526.2726.431,509,860
6/25/201425.9226.0925.8726.071,573,510
6/24/201426.5026.5926.3526.361,284,050
6/20/201426.5626.5926.5026.591,666,520
6/19/201426.6826.7426.6126.682,919,120
6/18/201426.0826.4026.0526.401,709,600
6/17/201426.1326.2226.0926.191,766,920
6/16/201426.5026.5826.4426.45648,058
6/13/201426.4426.4726.3726.46852,728
6/12/201426.5426.5826.4226.46473,104
6/11/201426.5926.6126.5426.57812,407
6/10/201426.6726.7326.5826.73725,968
6/9/201426.6026.7526.5826.731,053,440
6/6/201426.5226.6026.4726.561,425,430
6/5/201426.3026.4926.1926.462,440,020
6/4/201426.2226.2726.2026.25751,274
6/3/201426.4026.4126.3426.391,130,600
6/2/201426.5726.5826.5026.541,198,640
5/30/201426.5426.5826.4926.561,782,280
5/29/201426.6326.7526.6126.74630,083
5/28/201426.4626.5226.4226.50791,701
5/27/201426.6326.6326.5226.60832,157
5/23/201426.4326.4926.4226.45513,035
5/22/201426.3126.3826.3026.35719,821
5/21/201426.0926.1926.0626.191,775,910
5/20/201426.1326.1725.9325.972,206,540
5/19/201426.3526.4126.3026.38983,724
5/16/201426.6726.7826.6426.732,201,080
5/15/201426.7826.7926.5626.671,230,610
5/13/201426.7026.7026.5926.641,308,690
5/12/201426.5126.6226.4826.62773,084
5/8/201426.5326.6926.5326.581,283,170
5/7/201426.3526.4426.2626.411,123,110
5/6/201426.4926.5426.4126.431,067,370
5/5/201426.1126.3426.0626.311,344,130
5/2/201426.1526.3126.1126.271,029,960
5/1/201426.1726.2526.1226.212,294,030
4/30/201426.4026.4826.3126.451,093,840
4/29/201426.4726.5326.4226.482,379,150
4/28/201426.6426.7226.4826.672,541,930
4/25/201426.5126.5626.4126.473,121,600
4/24/201426.5726.5926.4726.54705,758
4/23/201426.4626.6126.4426.59549,409
4/22/201426.5926.7526.5926.701,330,610
4/21/201426.4426.4826.4126.44779,316
4/17/201426.4626.5326.3426.451,623,900
4/16/201426.2826.3926.2126.37982,955
4/15/201426.0426.1425.8726.063,089,710
4/14/201426.1926.2826.1226.241,316,800
4/11/201426.3626.4926.2926.291,244,160
4/10/201426.5926.6326.3926.402,454,360
4/9/201426.6726.8426.5626.804,341,050
4/8/201426.1726.3926.1226.362,366,450
4/7/201425.9326.0625.8625.901,742,080
4/4/201426.0826.1725.8525.892,121,710
4/3/201425.8525.8525.7525.811,785,230
4/2/201425.8625.9525.8225.931,180,520
4/1/201425.7925.9025.7825.901,833,890
3/31/201425.7525.9025.7325.871,177,290
3/28/201425.6325.7425.6225.68840,840
3/27/201425.4825.6025.4025.561,702,250
3/26/201425.5925.6725.4325.462,086,140
3/25/201425.2925.4125.2125.341,660,380
3/24/201425.2025.2024.9225.031,361,900
3/21/201424.9225.0424.8224.862,121,640
3/20/201424.5524.8324.5124.791,347,800
3/19/201425.1925.1924.7124.841,807,530
3/18/201425.1625.3125.1425.242,620,180
3/17/201424.9725.1024.9725.061,452,920
3/14/201424.7224.8724.7024.711,757,120
3/13/201425.2125.2824.8324.913,014,180
3/12/201424.7324.9224.6824.921,503,460
3/11/201425.2625.3224.8724.922,818,210
3/10/201425.2725.2825.0625.171,451,460
3/7/201425.7125.7125.4225.491,378,280
3/6/201425.5625.6725.5125.521,708,660
3/5/201425.1625.2525.1625.211,534,940
Trading Center