$24.04 +0.84 (%) iShs MSCI Ca Shs - NYSEARCA

Aug. 27, 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
8/26/201523.2523.2622.6323.204,562,730
8/25/201523.4823.4822.6822.723,739,350
8/24/201522.4223.4021.9022.655,855,180
8/21/201523.8924.0823.5123.513,106,610
8/20/201524.5424.5424.1524.152,785,960
8/19/201524.8924.9224.5224.662,984,960
8/18/201525.0025.1024.8825.041,080,910
8/17/201525.0525.1224.9225.121,050,320
8/14/201525.1225.3225.1225.161,317,370
8/13/201525.3025.3425.0925.15993,176
8/12/201525.3125.5125.1825.471,840,250
8/11/201525.3425.3825.0325.361,397,720
8/10/201525.2225.7025.2125.681,364,840
8/7/201525.2525.4125.0725.161,193,230
8/6/201525.4725.4725.2525.392,416,340
8/5/201525.5625.7225.4025.411,347,300
8/4/201525.3625.5525.3325.401,318,450
8/3/201525.3525.4225.1725.241,396,800
7/31/201525.6525.7525.4925.551,619,170
7/30/201525.4625.5525.2425.531,507,580
7/29/201525.1425.5625.0725.502,704,660
7/28/201524.9025.2024.7225.131,663,550
7/27/201524.9724.9924.6924.751,428,720
7/24/201525.0525.1624.9325.032,052,590
7/23/201525.3125.3625.0525.131,971,320
7/22/201525.2625.3425.1025.263,545,670
7/21/201525.5425.7525.4025.502,913,980
7/20/201525.8925.9125.4825.542,589,840
7/17/201526.0626.0825.7825.903,500,600
7/16/201526.1326.1826.0526.071,637,600
7/15/201526.1526.2025.9226.042,326,520
7/14/201526.0826.2825.9726.261,522,680
7/13/201526.0426.2125.9526.163,920,330
7/10/201525.9026.0625.8126.041,516,000
7/9/201526.2526.3025.7325.771,260,190
7/8/201526.1426.2425.8525.904,011,580
7/7/201526.1626.4125.8026.353,476,690
7/6/201526.4426.6426.0526.411,829,890
7/2/201526.6026.7226.4526.701,377,160
7/1/201526.6926.8126.4826.563,287,300
6/30/201526.8126.8626.6026.671,522,220
6/29/201527.0927.1626.7226.752,364,230
6/26/201527.5027.5627.4227.531,033,980
6/25/201527.6827.7427.5627.602,496,400
6/24/201527.7627.9327.7127.781,589,130
6/23/201527.6027.8827.5927.851,311,270
6/22/201527.5527.7427.5227.671,245,790
6/19/201527.6927.7327.3727.472,491,690
6/18/201527.8727.9227.7627.811,958,590
6/17/201527.6127.7927.4627.732,221,370
6/16/201527.5827.6227.4527.621,088,170
6/15/201527.3827.6327.3127.591,739,000
6/12/201527.5727.6627.5127.561,762,300
6/11/201527.8927.9727.7327.871,238,370
6/10/201528.0228.0927.9327.93958,246
6/9/201527.3727.7127.3627.622,745,600
6/8/201527.6927.7027.2327.351,778,200
6/5/201527.4627.8427.4127.701,483,250
6/4/201527.8627.9027.5327.651,156,730
6/3/201527.8928.1327.8728.01945,983
6/2/201527.8228.1327.7827.981,295,050
6/1/201527.7627.7927.4527.692,694,390
5/29/201527.7727.8527.5427.781,647,180
5/28/201527.8728.0027.6427.991,229,520
5/27/201527.8528.0127.7827.941,581,810
5/26/201528.1728.2227.7627.901,277,710
5/22/201528.5128.5428.4028.482,071,940
5/21/201528.4128.7728.4128.691,007,990
5/20/201528.4428.6228.4328.461,544,220
5/19/201528.5028.5628.3428.481,698,640
5/18/201528.6828.8228.6628.712,260,240
5/15/201528.6928.9428.6028.931,535,310
5/14/201528.9828.9928.7828.851,466,630
5/13/201528.9629.0328.7128.811,099,280
5/12/201528.8729.0228.8028.84923,793
5/11/201528.8929.1028.7828.86588,900
5/8/201528.6729.0228.7828.931,330,650
5/7/201528.6528.6828.3628.671,511,020
5/6/201529.0929.1128.6128.781,170,170
5/5/201529.4629.5128.9229.00939,782
5/4/201529.2729.3929.2529.33935,595
5/1/201529.0729.1928.9929.141,539,790
4/30/201529.2929.3229.0029.122,126,460
4/29/201529.4329.5829.3829.541,970,230
4/28/201529.3429.5029.2929.50868,877
4/27/201529.4029.5029.2529.291,070,180
4/24/201529.3329.4029.1829.281,986,510
4/23/201528.8829.4128.8429.32720,130
4/22/201528.9528.9828.6728.94572,309
4/21/201529.1229.1128.7428.88947,074
4/20/201529.0229.2729.0229.121,589,640
4/17/201529.1229.1428.8729.01954,970
4/16/201529.0729.2828.8929.162,043,920
4/15/201528.4429.1628.4429.032,376,950
4/14/201528.3928.5028.3828.47891,011
4/13/201528.2528.3828.1628.21516,951
4/10/201528.2028.3028.1828.251,028,460
4/9/201528.0228.2528.0228.121,933,550
4/8/201528.2228.3327.9128.001,266,950
4/7/201527.8528.2327.8528.001,366,930
  • 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!