$16.37 +0.20 (%) iShs MSCI Aust Shs - NYSEARCA

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWO historical data

Date Open High Low Close Volume
7/31/201516.4516.4916.3016.3732,863
7/30/201516.1316.2116.0516.17105,428
7/29/201516.2616.3716.2316.2889,925
7/28/201516.3016.3916.2216.377,960
7/27/201516.2516.2816.1516.159,373
7/24/201516.3716.3916.2916.3011,748
7/23/201516.4516.4916.3616.369,181
7/22/201516.3616.4016.3216.3926,516
7/21/201516.4716.5316.4616.466,401
7/20/201516.4616.5216.4316.4626,105
7/17/201516.3616.3716.3116.3415,094
7/16/201516.3316.3816.3316.343,110
7/15/201516.2416.2716.1316.2129,651
7/13/201516.4116.4116.3316.3721,705
7/10/201516.2716.3416.2416.3323,714
7/9/201515.8315.8515.6915.7733,555
7/8/201515.5615.5615.4415.5031,352
7/7/201515.3415.6715.1315.65240,279
7/6/201515.5915.7415.4915.5677,211
7/2/201516.1016.1515.9716.0127,998
7/1/201516.1916.1916.0216.1063,597
6/30/201516.1116.1115.8215.87229,931
6/29/201516.0716.1115.5015.95138,104
6/26/201516.5316.5316.4516.5117,808
6/25/201516.5516.5616.4616.4754,384
6/24/201516.5716.7616.5716.6691,455
6/23/201516.8516.8916.8016.817,404
6/22/201516.8017.0316.7916.9365,511
6/19/201516.5716.6116.4416.4735,172
6/18/201516.5616.9116.5316.63132,942
6/17/201516.4516.4816.2316.4079,730
6/16/201516.4416.5016.4016.50260,456
6/15/201516.3616.4916.3216.4634,179
6/12/201516.6616.7816.6116.7231,165
6/11/201516.9616.9816.8616.9633,545
6/10/201517.0917.1417.0117.1312,148
6/9/201516.7216.8016.7016.7310,113
6/8/201516.7716.8316.6516.7338,580
6/5/201516.9016.9916.7316.8270,909
6/4/201517.2817.4917.1517.1882,157
6/3/201517.1517.4317.1517.3743,876
6/2/201516.9317.1416.9317.0288,269
6/1/201516.7116.7716.5016.61219,541
5/29/201516.7216.8116.6316.7743,055
5/28/201516.6916.7516.5216.7299,331
5/27/201516.7316.8816.7316.8842,182
5/26/201516.8516.8516.6116.66108,734
5/22/201517.1217.1617.0817.11117,884
5/21/201517.1917.2917.1517.2968,714
5/20/201517.2817.3217.2217.3153,921
5/19/201517.3317.3417.2317.28248,213
5/18/201517.5817.6117.4817.5794,213
5/15/201517.8218.0317.7718.02121,154
5/14/201517.8918.0517.8417.98253,742
5/13/201517.4917.7117.4917.62163,640
5/12/201517.2517.3517.2517.31174,222
5/11/201517.3017.3917.2817.3043,062
5/8/201517.4117.4917.3417.45101,432
5/7/201517.1017.2917.0517.2664,015
5/6/201517.0717.1316.9817.0060,595
5/5/201517.0717.0716.9016.9725,876
5/4/201517.1017.1517.0417.0847,172
5/1/201516.9417.0616.8717.04186,717
4/30/201516.8516.9316.8416.8728,488
4/29/201516.9417.0316.8116.8317,933
4/28/201516.7916.9616.7916.9532,642
4/27/201516.7616.9216.7616.8255,655
4/24/201516.5816.9016.5416.6831,022
4/23/201516.3016.5916.2916.5329,344
4/22/201516.3816.4416.2916.3920,103
4/21/201516.4116.5216.2116.5138,336
4/20/201516.2916.4016.2216.3033,653
4/17/201516.2916.3416.2116.3416,272
4/16/201516.5116.5816.4016.4925,600
4/15/201516.4416.5016.3316.4614,367
4/14/201516.3816.4016.3416.3613,545
4/13/201516.2916.3516.2016.2337,465
4/10/201516.2016.2716.1516.2438,087
4/9/201516.3216.3816.2516.3024,939
4/8/201516.3916.4416.2916.3616,120
4/7/201516.3216.4216.3016.3139,328
4/6/201516.2916.5216.2916.4047,525
4/2/201516.1216.2916.1216.2475,012
4/1/201515.9816.0715.8416.0155,723
3/31/201515.6915.8315.6915.7723,222
3/30/201515.7715.9215.6615.8638,728
3/27/201515.6715.7615.6215.7162,297
3/26/201515.9315.9315.7415.7717,113
3/25/201516.1316.1816.0816.1032,645
3/24/201516.2016.2016.0816.1248,283
3/23/201516.0216.1916.0216.1430,887
3/20/201515.8716.0115.7915.9243,052
3/19/201515.5915.6915.5715.6360,099
3/18/201515.3715.8015.3615.7440,567
3/17/201515.5515.6015.4615.5443,501
3/16/201515.6315.6715.6115.6310,756
3/13/201515.4615.5015.3715.477,866
3/12/201515.3315.6015.3315.5860,731
3/11/201515.4315.5015.3315.4334,262
3/10/201515.7015.7015.5315.5633,025
  • Showing 1-100 of 1,254 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!