$20.92 +0.07 (%) iShs MSCI Au Shs - NYSEARCA

Jul. 31, 2015 | 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
7/31/201521.1421.1520.8520.921,249,220
7/30/201520.7620.8620.7120.851,036,090
7/29/201520.8120.8920.7320.791,776,270
7/28/201520.5620.7720.5120.732,939,260
7/27/201520.4220.4220.2420.271,712,330
7/24/201520.3920.3920.1520.222,098,150
7/23/201520.6820.7120.5520.562,472,840
7/22/201520.8020.8520.7120.812,029,890
7/21/201521.1721.3221.1121.231,006,330
7/20/201521.1821.2421.0821.181,660,530
7/17/201521.0821.0921.0021.042,243,270
7/16/201521.1921.2821.1321.151,852,010
7/15/201521.1021.1420.8420.901,269,300
7/14/201520.9621.0020.9220.951,581,710
7/13/201520.6520.7520.6020.712,388,400
7/10/201520.6720.7520.5920.701,245,470
7/9/201520.6120.6520.4120.442,091,490
7/8/201520.4520.4920.2520.252,970,910
7/7/201520.7020.9220.4020.843,541,880
7/6/201520.7620.9020.6920.791,928,040
7/2/201521.4321.4521.3521.391,514,830
7/1/201521.3721.3821.1821.261,640,010
6/30/201521.1421.2020.9521.032,770,170
6/29/201520.9621.1020.8720.902,392,620
6/26/201521.4621.4921.3321.442,304,770
6/25/201521.9521.9521.8421.851,457,140
6/24/201522.5622.6222.4822.501,461,500
6/23/201522.4922.6422.4722.601,185,880
6/22/201522.5222.5522.3722.382,559,840
6/19/201522.3722.4022.3122.341,124,650
6/18/201522.3422.4522.3022.312,095,140
6/17/201522.0622.3221.9122.231,998,300
6/16/201522.0522.1922.0522.18896,438
6/15/201522.0622.0921.9922.021,179,780
6/12/201521.8322.0121.8021.91818,778
6/11/201522.0922.1422.0122.121,336,410
6/10/201521.8322.0121.8121.971,839,360
6/9/201521.5021.5421.4021.491,608,000
6/8/201521.5221.5921.4521.582,298,540
6/5/201521.4421.6021.3821.492,322,960
6/4/201521.6721.7321.5721.613,418,280
6/3/201522.2522.4422.2522.291,788,910
6/2/201522.2622.5122.2222.461,365,380
6/1/201522.4922.5522.3222.371,325,700
5/29/201522.6122.6822.5422.541,551,220
5/28/201522.4122.4822.3022.461,287,480
5/27/201522.6722.7822.6222.772,611,930
5/26/201522.9722.9722.7222.761,216,060
5/22/201522.7622.7822.6922.73832,350
5/21/201522.8422.9822.8122.931,237,260
5/20/201522.7022.8322.6322.692,003,260
5/19/201522.8322.8522.7222.792,114,210
5/18/201523.1323.2923.0223.231,544,650
5/15/201523.5423.7023.4923.702,108,320
5/14/201523.8123.8123.6223.713,301,200
5/13/201523.5623.6723.5123.541,742,680
5/12/201522.9223.1222.8923.062,740,260
5/11/201522.5122.6622.5122.522,028,820
5/8/201522.8922.9522.7222.941,341,400
5/7/201522.8022.8122.6222.694,956,750
5/6/201523.2223.2322.8722.982,706,740
5/5/201523.4123.5023.3223.382,045,120
5/4/201523.4023.4723.3723.411,317,520
5/1/201523.3823.4723.2823.451,113,590
4/30/201523.2623.3723.1423.323,375,080
4/29/201523.7423.9223.7323.812,810,880
4/28/201524.2024.4324.1724.391,957,560
4/27/201524.0224.2224.0224.051,221,540
4/24/201523.8123.9623.7823.931,615,520
4/23/201523.0923.4223.0823.401,360,730
4/22/201523.1823.2523.0823.231,292,340
4/21/201523.2623.3323.1323.172,097,730
4/20/201523.2223.3123.1623.242,237,330
4/17/201523.3023.3623.1423.282,755,470
4/16/201523.6423.8323.5723.723,928,090
4/15/201523.2023.4723.1223.353,915,340
4/14/201523.1923.3123.1523.281,611,520
4/13/201523.2323.2823.1123.151,875,970
4/10/201523.4723.5923.4723.551,109,170
4/9/201523.5823.5823.3723.501,960,400
4/8/201523.5423.6823.4423.563,928,000
4/7/201523.2823.4423.2723.312,396,720
4/6/201523.0223.4123.0023.192,471,210
4/2/201522.8523.0822.8222.983,291,470
4/1/201522.9323.0022.8322.902,148,660
3/31/201522.8123.0122.8022.862,011,530
3/30/201523.1223.2123.1023.132,285,590
3/27/201523.4823.5123.3523.383,337,830
3/26/201523.6823.6923.4823.612,856,230
3/25/201524.1624.1923.8223.842,076,750
3/24/201524.1824.2224.0724.112,407,600
3/23/201523.9724.1823.9324.101,827,320
3/20/201523.7524.0123.6823.933,339,210
3/19/201523.2923.3823.1723.242,043,230
3/18/201522.8223.5222.8023.473,881,150
3/17/201522.7522.8522.7222.791,800,560
3/16/201522.8322.9422.8022.862,973,570
3/13/201522.7822.7922.4622.663,172,730
3/11/201522.5622.5922.4022.462,739,160
3/10/201522.6922.7522.4722.523,213,980
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!