$26.94 +0.08 (%) iShs MSCI Ca Shs - NYSE ARCA

Dec. 9, 2016 | 04:00 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
12/8/201626.7026.8826.6826.861,263,370
12/7/201626.4226.6926.3726.651,752,250
12/6/201626.3026.3826.2526.367,082,330
12/5/201626.3726.4526.2926.321,305,370
12/2/201626.2326.3126.1326.232,553,590
12/1/201626.2626.3326.0926.113,818,630
11/30/201626.0526.2125.9826.0112,249,300
11/29/201625.7825.9325.7125.852,133,610
11/28/201626.0626.0725.8825.901,796,320
11/25/201625.8525.9425.8525.881,018,900
11/23/201625.7726.0125.7725.931,507,220
11/21/201625.7425.9925.7425.981,660,460
11/18/201625.4325.4925.3425.462,663,770
11/17/201625.4325.5825.3925.421,965,440
11/16/201625.2825.3825.2025.322,007,580
11/15/201625.0425.3724.9925.371,683,670
11/14/201624.9024.9224.7524.893,406,700
11/11/201625.2025.2124.7424.852,745,200
11/10/201625.3225.4925.2125.303,434,360
11/9/201625.0825.4925.0625.459,952,980
11/8/201625.1925.4625.1725.411,408,530
11/7/201625.1525.2825.1225.251,287,590
11/4/201624.9425.0324.8124.931,326,580
11/3/201625.1525.2225.0225.071,846,570
11/2/201625.3325.3625.0725.103,600,850
11/1/201625.5025.5625.2425.382,249,540
10/31/201625.3625.4925.3225.351,478,740
10/28/201625.4925.6325.3725.451,955,670
10/27/201625.6425.6425.4525.511,163,740
10/26/201625.4125.5925.3925.471,902,930
10/25/201625.6425.7025.5325.561,681,480
10/24/201625.6725.7225.4925.581,152,850
10/21/201625.5325.7125.4425.701,132,170
10/20/201625.7725.8425.6525.741,640,080
10/19/201625.9026.1025.8025.922,956,330
10/18/201625.7625.8125.6125.741,315,370
10/17/201625.4225.5325.4025.491,712,240
10/14/201625.5625.6925.4125.421,473,230
10/13/201625.1825.4925.0125.382,770,570
10/12/201625.2125.3725.1125.271,369,860
10/11/201625.3625.3625.1525.222,380,060
10/10/201625.3625.5825.3025.411,825,710
10/7/201625.4125.4224.9925.141,295,880
10/6/201625.3725.4525.2625.351,144,500
10/5/201625.3625.5225.3325.451,900,500
10/4/201625.4825.5625.1025.232,768,720
10/3/201625.6825.6925.4825.643,227,900
9/30/201625.8325.8625.6425.691,578,870
9/29/201625.7525.8625.4925.611,957,530
9/28/201625.2025.7025.1025.681,954,430
9/27/201625.0425.2124.9425.18902,126
9/26/201625.3825.4025.1625.201,172,960
9/23/201625.5825.6425.3725.431,044,090
9/22/201625.8925.9825.7525.771,485,830
9/21/201625.1825.5625.1825.542,256,160
9/20/201625.0325.1324.9925.021,243,170
9/19/201625.1625.2024.9725.001,329,870
9/16/201624.9124.9724.8024.911,161,640
9/15/201624.7725.2024.7725.092,330,830
9/14/201624.7225.0224.7124.752,814,920
9/13/201625.0925.1124.7024.772,877,720
9/12/201625.0925.5025.0525.444,025,620
9/9/201625.6725.7225.2725.351,966,680
9/8/201626.0026.1425.8926.021,850,020
9/7/201626.2026.2125.9526.071,897,520
9/6/201626.0826.2025.9826.172,864,880
9/2/201625.7425.9525.7425.861,874,610
9/1/201625.2525.5325.2525.492,793,350
8/31/201625.4125.4625.2025.312,319,500
8/30/201625.6125.7725.5025.532,038,710
8/29/201625.5325.7225.4925.65958,926
8/26/201625.8526.0825.5325.602,275,480
8/25/201625.7025.7625.6225.69823,874
8/24/201625.8625.9525.6825.731,066,220
8/23/201625.9126.0725.9125.94897,872
8/22/201625.7125.8225.6025.79932,723
8/19/201625.8425.8925.7125.87967,840
8/18/201625.9526.0725.9426.04977,875
8/17/201625.8125.9325.6825.861,750,640
8/16/201625.9525.9625.7925.891,210,610
8/15/201625.8525.9325.8225.861,265,790
8/12/201625.8825.8825.6625.731,516,190
8/11/201625.6925.8725.6525.823,666,850
8/10/201625.6925.7325.5125.531,150,650
8/9/201625.3825.5725.3825.486,738,410
8/8/201625.1925.3925.1525.335,489,840
8/5/201624.9725.1124.9425.111,118,780
8/4/201625.0325.1924.9925.131,795,780
8/3/201624.8625.1024.8325.101,360,710
8/2/201625.1025.1724.7924.901,849,390
8/1/201625.1225.1624.9024.931,565,260
7/29/201625.0425.3124.9825.24809,445
7/28/201624.9725.0624.8724.981,055,700
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center