$22.14 +0.28 (%) iShs MSCI Au Shs - NYSEARCA

Dec. 19, 2014 | 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
12/19/201422.0222.1521.9322.142,031,920
12/18/201421.7621.8821.6021.864,432,680
12/17/201421.3121.7621.3021.464,656,990
12/16/201422.0122.3221.9822.093,428,780
12/15/201422.2722.3221.9922.008,203,350
12/12/201422.4022.4822.2122.232,876,810
12/11/201422.5922.7722.5122.572,213,090
12/10/201422.8222.8322.5122.602,780,790
12/9/201422.7822.9422.7522.922,219,980
12/8/201423.3023.3923.1723.182,384,940
12/5/201423.3223.3723.2423.331,603,040
12/4/201423.5523.6823.5223.541,449,870
12/3/201423.5223.5923.4623.482,286,600
12/2/201423.3323.4223.2623.381,535,700
12/1/201423.1823.2923.0023.283,805,840
11/28/201423.6723.7423.5723.631,988,870
11/26/201424.0124.1523.9924.151,302,010
11/25/201423.8223.9123.8223.891,432,600
11/24/201424.0824.1124.0224.091,475,160
11/21/201424.3424.3924.2124.251,740,700
11/20/201423.7924.0223.7523.991,146,420
11/19/201424.2424.2724.0624.094,131,680
11/18/201424.6124.7324.6024.722,645,710
11/17/201424.6424.7324.6124.70981,615
11/14/201424.6825.0124.6724.98788,377
11/13/201424.8724.9324.7324.781,033,920
11/12/201424.8924.9824.8524.941,599,360
11/11/201424.9625.1424.9225.061,373,150
11/10/201425.0825.0924.9324.981,967,440
11/7/201424.8925.0524.8924.983,430,440
11/6/201424.7724.8524.6724.693,279,410
11/5/201424.7524.8124.6324.791,622,020
11/4/201425.0325.1124.9925.072,676,650
11/3/201425.0525.0724.8624.932,753,530
10/31/201425.3725.4425.2925.431,797,820
10/30/201425.1125.3625.0825.302,242,390
10/29/201425.3125.3524.8424.923,419,310
10/28/201425.2225.6025.1925.362,154,230
10/27/201424.9025.0324.8724.932,256,180
10/24/201424.8724.9424.8224.901,606,630
10/23/201424.6424.7624.6424.651,184,550
10/22/201424.5824.7124.4724.522,147,380
10/21/201424.5224.6724.5224.611,356,420
10/20/201424.1924.4924.1824.451,577,610
10/17/201424.2824.3824.2024.301,421,290
10/16/201423.6424.1923.6223.973,269,660
10/15/201423.7723.9123.3523.853,603,970
10/14/201423.6223.7523.4723.512,094,870
10/13/201423.6023.6523.3323.352,037,990
10/10/201423.4023.5023.1723.182,376,410
10/9/201424.2724.3323.8523.871,956,580
10/8/201423.8524.3323.7224.311,628,020
10/7/201424.0524.0523.8423.841,722,250
10/6/201424.0224.2223.9524.141,540,110
10/3/201424.0024.0623.8724.021,366,420
10/2/201424.0824.1523.8324.082,164,350
10/1/201424.0224.1023.9123.981,935,340
9/30/201423.8724.0023.8023.941,808,050
9/29/201423.7623.9223.7323.802,490,950
9/26/201424.1424.2324.0924.201,550,710
9/25/201424.5024.5024.2624.282,118,160
9/24/201424.7924.9624.7124.951,526,700
9/23/201424.7924.8324.7124.721,696,890
9/22/201424.7524.7624.5824.702,431,620
9/19/201425.3025.3125.0825.10867,833
9/18/201425.2325.3925.2225.351,093,090
9/17/201425.4125.4325.0725.172,695,040
9/16/201425.4525.8825.4325.852,122,210
9/15/201425.6925.6925.5725.661,620,450
9/12/201425.9725.9825.8325.911,534,260
9/11/201426.1626.2526.1226.192,140,640
9/10/201426.4826.6226.4326.62825,567
9/9/201426.8126.8126.6026.65842,341
9/8/201427.0227.0226.7826.81805,305
9/5/201427.1227.2027.0027.20865,059
9/4/201427.4327.5127.2127.25740,367
9/3/201427.3827.3827.2827.34897,075
9/2/201427.1427.1827.0727.161,951,460
8/29/201427.1327.2027.1027.161,071,690
8/28/201427.1227.1527.0727.14862,312
8/27/201427.1927.2027.1227.12608,104
8/26/201427.0727.1027.0027.02381,917
8/25/201426.9827.0226.9626.99595,527
8/22/201427.0227.0526.8926.941,781,790
8/21/201426.9927.0726.9727.05791,325
8/20/201426.9927.1626.9727.071,329,800
8/19/201426.9426.9626.8826.881,707,360
8/18/201426.7626.8826.7626.85994,460
8/15/201426.6626.7126.4926.67850,452
8/14/201426.5726.6626.5426.63727,267
8/13/201426.4226.4826.4026.42818,624
8/12/201426.2126.3026.2026.24889,255
8/11/201425.9826.0425.9126.021,031,180
8/8/201425.9026.0425.8426.021,154,240
8/7/201426.2026.2426.0026.081,268,530
8/6/201426.2826.4926.2626.381,306,850
8/5/201426.3426.3826.1626.241,544,060
8/4/201426.4726.5626.3626.531,840,540
8/1/201426.4326.5826.3426.422,882,950
7/31/201426.7326.8026.5726.591,835,520
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center