$28.24 +0.38 (%) iShs MSCI Ca Shs - NYSEARCA

Dec. 18, 2014 | 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
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
11/3/201429.9529.9529.4229.466,768,310
10/31/201429.7829.9329.6929.928,738,420
10/30/201429.8929.9829.6629.76828,939
10/29/201430.3030.3629.7329.881,213,520
10/28/201429.7730.1629.7430.121,278,170
10/27/201429.5329.7129.4429.632,952,510
10/24/201429.7629.9029.6429.82585,394
10/23/201429.4829.7629.4129.64992,341
10/22/201429.7629.7629.2229.231,395,440
10/21/201429.3929.8429.3929.80795,298
10/20/201429.0029.2428.9229.192,191,990
10/17/201429.1029.2628.9329.032,203,070
10/16/201427.7229.0227.6828.733,690,060
10/15/201428.2428.3727.7528.303,157,570
10/14/201428.8529.0028.4728.552,876,860
10/13/201429.1429.4128.8228.843,232,920
10/10/201429.6429.6629.0829.164,743,780
10/9/201430.3230.3429.6229.721,620,170
10/8/201429.9630.3829.6630.352,050,300
10/7/201430.3630.4029.9729.993,123,940
10/6/201430.4230.6230.3130.476,738,800
10/3/201430.3330.4630.2330.271,028,650
10/2/201430.4430.4929.9130.381,592,130
10/1/201430.6830.7330.3630.453,338,750
9/30/201430.7130.9630.5730.691,144,550
9/29/201430.8730.9630.6030.862,461,070
9/26/201430.7031.0630.6630.991,022,260
9/25/201431.3231.3230.7930.791,564,900
9/24/201431.4031.5131.1331.43787,926
9/23/201431.5331.6831.4331.46889,687
9/22/201431.8731.9231.5931.611,899,440
9/19/201432.5132.5231.9632.081,142,010
9/18/201432.4532.5232.3832.47456,075
9/17/201432.5932.6132.2632.329,255,080
9/16/201432.2232.6232.2232.52888,491
9/15/201432.2232.2632.0432.211,851,100
9/12/201432.1832.3532.1332.181,034,570
9/11/201432.2332.3832.2032.301,403,500
9/10/201432.4632.4632.3132.441,341,830
9/9/201432.3532.5032.2432.49583,064
9/8/201432.6932.7932.3432.42975,499
9/5/201432.8532.8532.6732.84764,322
9/4/201432.9733.1132.7432.801,092,900
9/3/201432.5033.0032.4732.952,179,390
9/2/201432.8532.8532.6432.733,783,680
8/29/201432.8332.8932.7232.861,103,900
8/28/201432.8632.8632.7232.83741,623
8/27/201432.7632.8732.6732.85727,960
8/26/201432.5932.6632.5632.61396,294
8/25/201432.4132.5632.4032.471,331,680
8/22/201432.4932.5232.3132.44513,941
8/21/201432.4232.5132.4232.50532,290
8/20/201432.3232.4532.2332.42605,850
8/19/201432.1932.3732.1932.34736,848
8/18/201432.1632.2632.1432.20582,767
8/15/201432.0332.1731.7832.12651,937
8/14/201431.8632.0631.8632.03585,924
8/13/201432.0032.0631.8431.92671,881
8/12/201431.9131.9931.7931.921,150,820
8/11/201431.7931.9531.7031.91376,294
8/8/201431.5031.6431.4131.61635,590
8/7/201431.8431.8931.4631.601,431,110
8/6/201431.6031.8531.5531.821,146,330
8/5/201431.9331.9331.5231.651,399,480
8/4/201431.9232.1031.8132.041,477,720
8/1/201432.0232.2631.7031.851,891,920
7/31/201432.4632.5132.0932.161,679,720
7/30/201432.6132.6332.4532.611,703,010
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center