$20.98 -0.28 (%) iShs MSCI Ca Shs - NYSEARCA

Feb. 5, 2016 | 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
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
12/7/201522.7822.8022.2422.311,553,390
12/4/201523.0123.1122.9023.101,999,020
12/3/201523.4523.4522.9923.062,208,610
12/2/201523.5023.6623.2423.281,534,840
12/1/201523.3223.6223.3123.601,647,690
11/30/201523.0823.3523.0823.271,439,830
11/27/201523.1023.2023.0523.11889,158
11/25/201523.2223.3823.1423.241,233,820
11/24/201523.1023.3923.0823.271,953,620
11/23/201523.1623.3823.0623.071,806,340
11/20/201523.4723.5023.2123.241,719,600
11/19/201523.3123.4223.2723.41971,461
11/18/201523.0623.2523.0323.232,108,260
11/17/201523.0523.2022.9323.012,527,100
11/16/201522.5323.0322.5323.032,318,460
11/13/201522.6622.7322.5022.586,048,160
11/12/201522.9323.0022.7622.781,817,220
11/11/201523.3823.4323.1423.211,230,140
11/10/201523.2923.3623.1623.321,294,780
11/9/201523.5623.5723.2423.411,724,160
11/6/201523.6123.6723.3623.521,801,850
11/5/201523.9023.9823.6823.751,690,490
11/4/201524.2324.3023.9023.981,457,200
11/3/201523.9224.3123.8724.283,155,970
10/30/201524.1324.1823.8023.803,149,800
10/29/201524.2024.4024.1524.211,035,430
10/28/201523.9824.4523.9724.291,745,730
10/27/201523.9724.0523.7823.871,817,050
10/26/201524.4624.4824.1524.161,114,270
10/23/201524.4824.5924.3524.431,703,880
10/22/201524.0924.4424.0924.431,814,120
10/21/201524.5824.6023.8624.031,997,750
10/20/201524.4724.8024.4224.60876,809
10/19/201524.5524.6424.3124.371,767,920
10/16/201524.8324.9224.7124.751,480,300
10/15/201524.6824.8624.5624.834,564,830
10/14/201524.5624.8224.5624.781,503,010
10/13/201524.4624.8024.4124.491,273,860
10/12/201524.9124.9124.6724.701,519,690
10/9/201524.8825.0524.7924.925,409,850
10/8/201524.4924.8124.4424.781,455,530
10/7/201524.3724.6124.2724.493,219,990
10/6/201523.9124.1623.8324.122,939,430
10/5/201523.5723.9023.5723.841,589,650
10/2/201522.8223.3522.7723.352,342,200
10/1/201523.2223.3022.8423.002,154,500
9/30/201522.6223.0022.5723.002,236,700
9/29/201522.2522.5022.1922.332,237,150
9/28/201522.9422.9422.3222.321,992,840
9/25/201523.2723.2823.0123.081,651,550
9/24/201522.8223.1222.7423.041,535,080
9/23/201523.3923.4923.0323.051,963,600
9/22/201523.6523.6523.2623.372,079,540
9/21/201523.9124.1123.8223.961,949,430
9/18/201523.8824.1123.7923.842,197,950
9/17/201524.1224.5024.0124.152,691,720
9/16/201523.6024.1623.5624.162,361,820
9/15/201523.2423.4823.2423.441,947,930
9/14/201523.3923.4523.2423.251,496,160
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center