$24.95 -0.01 (%) iShs MSCI Ca Shs - NYSE ARCA

Jul. 28, 2016 | 12:09 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWC historical data

Date Open High Low Close Volume
7/27/201625.0025.1124.7124.951,193,540
7/26/201624.8124.9724.8124.961,256,120
7/25/201624.9224.9724.7524.79864,377
7/22/201625.2025.2024.9825.111,574,010
7/21/201625.2025.3325.1325.141,180,760
7/20/201625.0625.2825.0325.20780,238
7/19/201625.2025.2325.1225.20709,206
7/18/201625.2325.3925.1425.38920,732
7/15/201625.4325.4425.2225.282,080,890
7/14/201625.4025.5025.2825.41853,064
7/13/201625.1125.2825.0125.151,532,940
7/12/201624.9525.1424.9425.072,533,570
7/11/201624.6324.7924.6324.661,666,440
7/8/201624.5824.7624.5824.641,303,370
7/7/201624.8624.9524.3924.492,889,720
7/6/201624.5424.7424.3124.732,658,630
7/5/201624.7724.8324.5724.583,189,320
7/1/201624.6324.8424.5824.832,061,200
6/30/201624.4924.5624.2524.516,703,380
6/29/201624.1924.4224.1624.373,076,830
6/28/201623.9224.0023.7823.982,101,980
6/27/201623.9123.9323.4423.622,408,100
6/24/201624.0124.4823.8424.143,755,940
6/23/201624.9925.1324.9525.052,659,830
6/22/201624.8124.8724.6324.652,488,040
6/21/201624.9225.0224.7724.941,315,560
6/20/201624.9925.0624.8724.923,099,590
6/17/201624.5824.7424.5224.581,784,670
6/16/201624.2524.4223.9824.382,110,710
6/15/201624.5024.7024.4624.502,819,080
6/14/201624.7724.8924.5224.582,463,600
6/13/201624.8525.1024.8524.902,107,640
6/10/201625.3425.4024.9625.051,783,300
6/9/201625.4525.5425.3625.482,159,610
6/8/201625.9526.0125.6225.671,606,280
6/7/201625.4825.6925.4325.652,947,150
6/6/201625.1525.4425.1525.391,859,860
6/3/201624.9025.1224.8525.052,879,190
6/2/201624.3824.6624.3624.611,122,890
6/1/201624.3824.5824.2724.542,820,290
5/31/201624.6724.8224.4424.488,511,300
5/27/201624.6224.7924.5724.732,065,680
5/26/201624.9324.9724.6624.732,514,540
5/25/201624.3024.6724.2924.612,775,560
5/24/201624.1324.4224.1224.162,592,710
5/23/201624.1124.2523.9524.121,590,370
5/20/201624.1124.2524.0524.163,126,700
5/19/201623.8724.0223.6924.023,979,800
5/18/201624.3324.5824.1124.206,984,910
5/17/201624.4124.7024.3624.554,720,510
5/16/201624.3524.5724.3424.502,122,620
5/13/201624.2324.3724.1024.142,933,430
5/12/201624.5924.6824.1724.413,200,470
5/11/201624.3424.4824.1824.342,790,400
5/10/201623.8824.2923.8824.244,631,430
5/9/201623.9523.9823.6923.802,541,120
5/6/201623.9924.2923.9524.183,159,510
5/5/201624.4224.4624.0424.153,311,700
5/4/201624.3724.4624.0224.162,801,690
5/3/201624.8724.9324.5024.633,949,990
5/2/201625.5225.5225.1525.252,721,200
4/29/201625.3325.5225.2625.402,890,440
4/28/201625.1725.5125.0125.262,681,050
4/27/201625.1225.2524.9225.181,894,540
4/26/201624.9925.1324.9325.062,326,560
4/25/201625.0225.0224.8224.894,581,670
4/22/201625.0125.2424.9425.061,845,850
4/21/201625.1425.1724.8424.932,105,250
4/20/201624.9325.3024.9125.122,095,590
4/19/201624.7525.0124.7024.982,243,600
4/18/201624.0024.4823.9324.452,762,380
4/15/201624.2324.3024.1024.241,363,360
4/14/201624.4424.4424.2324.321,961,510
4/13/201624.3424.4824.2424.382,358,780
4/12/201623.8224.3823.7824.282,755,250
4/11/201623.6823.9023.6823.721,031,520
4/8/201623.4123.6223.1723.502,828,740
4/7/201623.1123.1622.8923.022,297,350
4/6/201623.0823.2922.9323.284,200,220
4/5/201622.9823.1222.9223.08830,972
4/4/201623.5723.6223.2523.321,617,890
4/1/201623.3723.6123.2123.612,949,610
3/31/201623.8724.0423.7123.711,627,830
3/30/201623.7324.0023.7123.801,548,440
3/29/201623.1023.5422.9923.471,573,330
3/28/201623.1323.2622.9823.231,860,180
3/24/201622.9123.0922.7923.091,137,040
3/23/201623.5323.5423.1423.203,000,360
3/22/201623.5823.7823.5723.701,245,160
3/21/201623.6323.7723.5523.712,349,360
3/18/201624.0324.0523.6623.714,818,700
3/17/201623.7824.0823.6523.953,266,380
3/16/201622.9923.5522.9823.492,148,160
3/15/201622.9722.9922.7322.992,628,950
3/14/201623.3023.3623.1123.272,826,500
3/11/201623.2823.4423.2123.392,543,880
3/10/201623.1223.2522.7022.926,626,920
3/9/201622.8023.2122.8023.104,000,540
3/8/201622.8522.9022.5922.688,121,440
3/7/201622.5423.1422.5423.043,732,230
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center