iShs MSCI Ca Shs  $32.20

down -0.41


31/7/2014 12:50 PM  |  NYSEARCA : EWC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWC historical data

Date Open High Low Close Volume
7/30/201432.6132.6332.4532.611,703,010
7/29/201432.7332.7432.5132.512,753,670
7/28/201432.6432.7232.5632.68916,402
7/25/201432.7232.7632.6232.65975,364
7/24/201432.8132.8232.6732.72496,092
7/23/201432.6832.7532.5832.74545,673
7/22/201432.5232.6332.4632.58769,928
7/21/201432.4032.4532.2832.42373,687
7/18/201432.2332.4932.2332.45835,988
7/17/201432.3032.3932.1832.21412,121
7/16/201432.0532.3432.0232.29547,887
7/15/201432.1132.2231.8732.00670,806
7/14/201432.0932.2232.0832.22477,717
7/11/201432.2132.2132.0132.07901,269
7/10/201432.3032.3832.1532.29917,530
7/9/201432.2932.4932.2132.47732,574
7/8/201432.2032.2832.0032.28918,274
7/7/201432.4832.4832.1632.28880,863
7/3/201432.5032.5832.3532.54895,667
7/2/201432.3432.4032.2532.391,079,630
7/1/201432.2632.4532.2432.372,405,470
6/30/201432.1132.2332.0032.211,731,710
6/27/201431.9032.1231.8632.12555,216
6/26/201431.6631.9031.6131.86597,950
6/25/201431.6131.7331.5431.63520,013
6/24/201432.0932.1731.7431.79762,619
6/20/201431.9132.0831.9032.04721,288
6/19/201431.8231.8731.7331.84692,876
6/18/201431.5731.7631.5031.72865,095
6/17/201431.6031.6831.4931.57484,966
6/16/201431.5031.6831.4731.65869,972
6/13/201431.3831.5231.2831.52968,396
6/12/201431.3631.3631.1931.30965,780
6/11/201431.1131.2331.1031.23885,835
6/10/201431.0531.1431.0031.11802,873
6/9/201430.9031.0930.9031.05640,027
6/6/201430.8030.9130.7730.901,521,570
6/5/201430.8130.8830.6530.80497,106
6/4/201430.7230.8330.5630.77662,342
6/3/201430.6030.7830.5730.751,572,930
6/2/201430.7830.7830.6030.671,413,830
5/30/201430.5730.7730.4930.701,805,850
5/29/201430.6930.7330.4830.651,079,670
5/28/201430.8230.8230.5330.62495,784
5/27/201430.9130.9630.6630.74448,294
5/23/201430.8330.8730.7630.86361,015
5/22/201430.7130.8730.6330.75818,810
5/21/201430.3830.6030.3730.60452,232
5/20/201430.3930.4630.2730.34632,605
5/19/201430.4430.5630.4030.52527,122
5/16/201430.5430.5430.2930.46568,067
5/15/201430.7330.7330.3530.55835,987
5/13/201430.8230.8230.5930.66885,763
5/12/201430.5330.6530.4930.64620,798
5/8/201430.7030.7530.5130.601,351,440
5/7/201430.6530.6530.4530.62660,473
5/6/201430.6230.6530.5030.571,319,880
5/5/201430.5830.5830.4530.551,327,640
5/2/201430.4130.6530.4030.63928,062
5/1/201430.4730.5230.3930.491,255,400
4/30/201430.3130.5430.2430.542,021,970
4/29/201430.0830.3930.0630.381,050,050
4/28/201430.1030.1029.8330.00500,710
4/25/201430.0030.0029.8029.96313,973
4/24/201430.0030.0729.9330.00872,933
4/23/201430.0330.0929.9729.98729,496
4/22/201429.9630.0529.9130.02643,799
4/21/201429.8730.0029.8429.93737,923
4/17/201429.8029.9829.8029.94389,818
4/16/201429.7329.8429.6729.83606,446
4/15/201429.5029.6929.4329.661,132,940
4/14/201429.6529.7729.5329.651,942,660
4/11/201429.6229.6929.4629.50746,698
4/10/201430.0530.0929.6729.75785,213
4/9/201429.8830.2529.8830.201,031,500
4/8/201429.6829.9629.6129.93699,348
4/7/201429.5929.8229.5429.562,261,140
4/4/201429.8730.0229.7229.841,438,300
4/3/201429.9329.9329.6429.68697,078
4/2/201429.7529.8829.7229.841,060,370
4/1/201429.5629.7229.5329.70583,460
3/31/201429.4929.6129.4729.55863,022
3/28/201429.2929.4829.2929.36869,759
3/27/201429.1329.2729.0629.23705,276
3/26/201429.1129.2729.0429.131,041,790
3/25/201429.0729.1929.0629.17830,741
3/24/201429.0829.2228.8329.03592,060
3/21/201429.2529.2629.0529.091,645,120
3/20/201428.9329.0928.8029.031,749,440
3/19/201429.2729.2728.8228.991,166,190
3/18/201429.3929.4629.2729.33765,525
3/17/201429.0429.3729.0429.251,104,460
3/14/201429.1529.3029.0929.13842,540
3/13/201429.4429.4829.2229.28564,000
3/12/201429.0929.3528.9829.341,035,950
3/11/201429.3629.4029.1529.20800,864
3/10/201429.1329.3229.1329.27691,567
3/7/201429.4229.4229.2029.28914,266
3/6/201429.5729.6029.4029.491,468,260
3/5/201429.3629.4329.2029.391,395,460
Trading Center