$27.30 +0.12 (%) iShs MSCI Ca Shs - NYSEARCA

Apr. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWC historical data

Date Open High Low Close Volume
3/31/201526.9027.2726.8027.181,862,420
3/30/201527.0927.2527.0627.09944,805
3/27/201527.4427.5027.0627.071,537,110
3/26/201527.6427.7827.3927.471,240,840
3/25/201527.9728.0027.5027.531,031,040
3/24/201527.6827.8927.5227.811,235,900
3/23/201527.6127.6927.4627.59941,156
3/20/201527.2727.5727.1927.452,300,490
3/19/201527.1227.1826.8326.851,505,350
3/18/201526.8227.6226.7327.513,493,760
3/17/201526.7726.9926.6226.931,801,270
3/16/201526.6426.9826.5826.902,505,340
3/13/201526.6926.6926.2826.563,360,330
3/12/201526.9026.9526.7726.792,049,760
3/11/201526.6026.7326.4926.601,487,670
3/10/201526.9727.0026.5826.591,543,710
3/9/201527.3327.3927.1627.161,154,230
3/6/201527.5327.6727.2027.271,441,560
3/5/201527.8728.0027.7527.751,043,730
3/4/201527.7227.9427.5927.891,076,230
3/3/201528.1228.1327.8427.87808,445
3/2/201527.9728.0527.8728.031,098,940
2/27/201527.9928.2527.9928.021,369,720
2/26/201528.0728.2227.9527.96987,492
2/25/201528.0628.1927.9628.15945,046
2/24/201527.6927.9127.5927.872,584,920
2/23/201527.6627.8127.5527.712,517,210
2/20/201527.8627.9027.6727.711,174,740
2/19/201527.7227.9127.6227.831,191,180
2/18/201528.1128.1827.9428.061,445,600
2/17/201528.2128.4628.0628.37963,317
2/13/201528.1728.2828.0328.082,050,550
2/12/201527.8528.0127.7627.981,593,890
2/11/201527.4027.6027.3527.522,144,760
2/10/201527.7927.7927.4227.601,989,520
2/9/201527.6928.0127.6927.801,471,940
2/6/201527.7827.9927.5027.611,532,180
2/5/201527.5327.9627.5227.892,715,430
2/4/201527.5727.6727.2327.352,442,380
2/3/201527.4428.0627.3827.874,997,980
2/2/201526.6527.2026.6527.141,980,340
1/30/201526.1826.7726.0526.443,414,340
1/29/201526.7026.7926.1926.582,561,790
1/28/201527.4027.4126.6826.701,797,500
1/27/201527.0427.4427.0427.392,233,280
1/26/201527.2027.2927.0727.191,180,940
1/23/201527.2427.4427.2127.261,835,700
1/22/201527.0227.4027.0227.251,732,100
1/21/201527.0227.1926.8427.022,590,670
1/20/201527.2527.2726.9226.941,626,190
1/16/201526.6127.2926.6127.262,104,970
1/15/201527.1927.1926.7526.762,980,260
1/14/201526.8226.9226.4126.913,654,860
1/13/201527.3027.4826.8027.081,601,170
1/12/201527.4227.4627.0427.202,488,720
1/9/201527.8727.9127.5627.642,828,950
1/8/201527.7328.0227.7327.881,524,770
1/6/201527.9127.9127.3527.511,992,750
1/5/201528.4228.5427.7727.923,434,440
1/2/201528.6228.8228.5328.692,421,610
12/31/201428.8328.9128.7128.862,154,700
12/30/201428.8828.9628.7828.861,321,610
12/29/201428.8229.0228.7828.86752,583
12/26/201428.8529.0028.7028.88459,889
12/24/201428.7728.8328.5728.76637,001
12/23/201428.4428.7828.3628.711,848,410
12/22/201428.5928.6128.2728.351,687,520
12/19/201428.2428.6228.1828.563,044,680
12/18/201428.3028.3927.8928.241,870,440
12/17/201426.6928.0326.6927.862,173,090
12/16/201427.1827.9927.1127.553,543,370
12/15/201427.4227.6127.0527.162,474,800
12/12/201427.6127.7827.3827.401,753,640
12/11/201427.7528.2527.7127.862,764,540
12/10/201428.5328.5327.7127.902,587,200
12/9/201428.3028.7028.2728.661,319,690
12/8/201429.0729.1128.1928.501,436,260
12/5/201429.3729.4629.1929.281,687,120
12/4/201430.0230.0229.3429.461,572,830
12/3/201429.7530.1029.7030.031,068,960
12/2/201429.6929.9029.5229.711,313,460
12/1/201429.8930.0329.6029.853,137,190
11/28/201430.2530.2529.8829.941,310,440
11/26/201430.9930.9930.7930.94649,598
11/25/201430.7931.0330.7830.91984,512
11/24/201431.0131.0130.5830.70623,229
11/21/201431.1231.1730.9431.031,105,290
11/20/201430.4130.7530.3530.731,069,100
11/19/201430.3930.5630.2830.44747,716
11/18/201430.3430.5630.3430.52565,553
11/17/201430.0630.4630.0630.331,018,910
11/14/201430.0030.3329.9730.32661,975
11/13/201430.2530.3329.9030.001,132,480
11/12/201430.0030.2729.9630.25694,450
11/11/201429.8030.0729.7930.01938,267
11/10/201429.9930.0829.7529.801,309,570
11/7/201429.5729.8629.5629.851,555,440
11/6/201429.4229.5829.2129.341,107,030
11/5/201429.1329.5429.0929.432,297,470
11/4/201429.2429.3228.9129.042,269,210
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center