$25.25 -0.15 (%) iShs MSCI Ca Shs - NYSE ARCA

May. 2, 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
5/2/201625.5225.5225.1525.252,721,200
4/29/201625.3325.5225.2625.402,890,440
4/28/201625.1725.5125.0125.262,681,050
4/27/201625.1225.2524.9225.181,894,540
4/26/201624.9925.1324.9325.062,326,560
4/25/201625.0225.0224.8224.894,581,670
4/22/201625.0125.2424.9425.061,845,850
4/21/201625.1425.1724.8424.932,105,250
4/20/201624.9325.3024.9125.122,095,590
4/19/201624.7525.0124.7024.982,243,600
4/18/201624.0024.4823.9324.452,762,380
4/15/201624.2324.3024.1024.241,363,360
4/14/201624.4424.4424.2324.321,961,510
4/13/201624.3424.4824.2424.382,358,780
4/12/201623.8224.3823.7824.282,755,250
4/11/201623.6823.9023.6823.721,031,520
4/8/201623.4123.6223.1723.502,828,740
4/7/201623.1123.1622.8923.022,297,350
4/6/201623.0823.2922.9323.284,200,220
4/5/201622.9823.1222.9223.08830,972
4/4/201623.5723.6223.2523.321,617,890
4/1/201623.3723.6123.2123.612,949,610
3/31/201623.8724.0423.7123.711,627,830
3/30/201623.7324.0023.7123.801,548,440
3/29/201623.1023.5422.9923.471,573,330
3/28/201623.1323.2622.9823.231,860,180
3/24/201622.9123.0922.7923.091,137,040
3/23/201623.5323.5423.1423.203,000,360
3/22/201623.5823.7823.5723.701,245,160
3/21/201623.6323.7723.5523.712,349,360
3/18/201624.0324.0523.6623.714,818,700
3/17/201623.7824.0823.6523.953,266,380
3/16/201622.9923.5522.9823.492,148,160
3/15/201622.9722.9922.7322.992,628,950
3/14/201623.3023.3623.1123.272,826,500
3/11/201623.2823.4423.2123.392,543,880
3/10/201623.1223.2522.7022.926,626,920
3/9/201622.8023.2122.8023.104,000,540
3/8/201622.8522.9022.5922.688,121,440
3/7/201622.5423.1422.5423.043,732,230
3/4/201622.4422.7322.4322.622,072,460
3/3/201622.1322.4722.0922.393,450,200
3/2/201622.0222.1521.7722.153,290,690
3/1/201621.8922.1521.8322.112,570,800
2/29/201621.6921.8321.5821.632,672,290
2/26/201621.7021.8321.5821.632,672,620
2/25/201621.3221.5321.2021.491,540,970
2/24/201620.8921.2820.5921.232,010,530
2/23/201621.3521.5521.1221.182,198,570
2/22/201621.6321.7521.4321.454,572,440
2/19/201621.2021.3221.0421.301,609,040
2/18/201621.6721.6721.3821.541,960,200
2/17/201621.0021.5520.9721.555,485,240
2/16/201620.6720.7420.3320.724,853,680
2/12/201619.9920.4319.9620.412,126,380
2/11/201619.6519.8319.4819.803,533,200
2/10/201620.2420.4819.9619.993,642,190
2/9/201620.4020.5820.0220.203,259,730
2/8/201620.7820.7820.4520.582,386,570
2/5/201621.1421.1920.9120.986,392,150
2/4/201621.0021.4621.0021.264,499,740
2/3/201620.6920.9420.2120.903,138,900
2/2/201620.3620.3920.1720.301,977,060
2/1/201620.8020.8920.4920.813,683,810
1/29/201620.7420.9120.5120.913,694,070
1/28/201620.4520.5920.2020.543,010,440
1/27/201619.9820.4319.8320.063,959,500
1/26/201619.7220.1519.6720.034,163,650
1/25/201619.8319.9119.4419.483,105,480
1/22/201619.8020.0619.7920.013,776,250
1/21/201618.7519.3518.6619.255,820,680
1/20/201618.5018.8418.0718.655,412,920
1/19/201619.1119.1118.6818.893,869,280
1/15/201619.0219.2118.7918.972,587,070
1/14/201619.3419.7319.1619.633,559,400
1/13/201619.9920.1119.2719.383,448,790
1/12/201619.9120.0419.4919.823,142,980
1/11/201620.1820.2219.5819.782,917,460
1/8/201620.2720.3020.0220.051,790,360
1/7/201620.2420.4320.1320.141,983,420
1/6/201620.6920.8520.5620.631,403,570
1/5/201621.1921.2420.9121.092,852,390
1/4/201621.1621.2420.8621.191,942,340
12/31/201521.5221.6021.4221.502,122,160
12/30/201521.8621.8721.5921.661,791,720
12/29/201521.8721.9721.7921.902,197,420
12/28/201521.7921.7921.6021.651,843,060
12/24/201521.9822.0621.9521.981,000,620
12/23/201521.7121.9621.6621.922,137,060
12/22/201521.3521.5021.2121.452,121,420
12/21/201521.5321.5821.2321.332,767,680
12/18/201521.5021.7621.5021.633,695,620
12/17/201521.9922.0521.5521.632,437,770
12/16/201521.8822.1821.8022.132,796,790
12/15/201521.6521.9221.6321.832,309,620
12/14/201521.5321.6521.2521.434,650,220
12/11/201521.8421.8721.5221.574,139,770
12/10/201521.9822.3221.9722.082,654,800
12/9/201521.9822.4921.8822.084,387,500
12/8/201521.9722.1821.8521.972,726,220
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center