$23.28 -0.44 (%) iShs MSCI Au Shs - NYSEARCA

Apr. 17, 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
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
3/9/201523.0723.1023.0023.051,556,620
3/6/201523.3223.3423.0423.051,727,680
3/5/201523.5123.5523.4023.461,426,640
3/4/201523.6923.6923.4723.58964,678
3/3/201523.7323.7823.6723.711,447,980
3/2/201523.6923.7523.6423.701,122,230
2/27/201523.6423.7723.6123.681,490,050
2/26/201523.7023.7023.4623.521,675,390
2/25/201523.8423.9323.8323.841,556,250
2/24/201523.4723.7323.3823.681,499,140
2/23/201523.4023.5023.3723.461,150,280
2/20/201523.3723.5423.2523.521,195,650
2/19/201523.3723.5323.3723.391,434,920
2/18/201523.3623.5723.3323.491,554,220
2/17/201523.2423.3923.2023.381,798,720
2/13/201523.1523.3123.1323.231,802,950
2/12/201522.5422.8322.5322.751,859,290
2/11/201522.6722.6722.4822.611,672,950
2/10/201522.9423.0122.8322.951,193,580
2/9/201523.0223.1522.9422.962,138,940
2/6/201522.9923.1022.9222.992,338,600
2/5/201522.9123.1522.9123.141,436,950
2/4/201522.8122.9122.6922.733,222,620
2/3/201522.4523.0222.4322.852,460,920
2/2/201522.2722.4022.2122.371,886,310
1/30/201521.8722.1021.8621.921,610,920
1/29/201521.9722.0721.8022.051,584,750
1/28/201522.4122.4221.9622.002,074,480
1/27/201522.1522.2122.0722.121,300,880
1/26/201522.0522.1321.9622.081,135,230
1/23/201522.0622.1321.9622.001,943,640
1/22/201522.2622.3722.1822.222,110,720
1/21/201522.3122.4422.1422.232,670,360
1/20/201522.0722.1121.8722.031,283,710
1/16/201521.8922.3321.8922.321,953,190
1/15/201522.2122.2521.9922.073,659,950
1/14/201521.9021.9921.7621.942,055,760
1/13/201522.2822.4022.0622.241,870,120
1/12/201522.3822.3822.1922.241,508,280
1/9/201522.6222.6522.4722.501,932,710
1/8/201522.1322.3422.1122.29879,904
1/6/201521.9722.0621.7421.802,265,950
1/5/201522.1222.1521.8521.892,444,910
1/2/201522.2322.2722.0622.102,210,270
12/31/201422.3722.4222.1422.171,863,440
12/30/201422.4822.5222.4022.401,515,090
12/29/201422.5922.6522.5222.531,389,560
12/26/201422.1822.2722.1622.19630,849
12/24/201422.1022.1822.0422.131,978,930
12/23/201422.1422.1722.0622.123,045,400
12/22/201422.3722.4422.3322.363,191,830
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center