$26.64 -0.03 (%) iShs MSCI Ca Shs - NYSEARCA

Jul. 1, 2015 | 12:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWC historical data

Date Open High Low Close Volume
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
4/6/201527.6528.0927.6527.901,343,310
4/2/201527.2927.6627.2627.631,580,600
4/1/201527.2827.3627.0927.301,535,280
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
  • 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!