$25.60 -0.09 (%) iShs MSCI Ca Shs - NYSE ARCA

Aug. 26, 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
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
7/18/201625.2325.3925.1425.38920,732
7/15/201625.4325.4425.2225.282,080,890
7/14/201625.4025.5025.2825.41853,064
7/13/201625.1125.2825.0125.151,532,940
7/12/201624.9525.1424.9425.072,533,570
7/11/201624.6324.7924.6324.661,666,440
7/8/201624.5824.7624.5824.641,303,370
7/7/201624.8624.9524.3924.492,889,720
7/6/201624.5424.7424.3124.732,658,630
7/5/201624.7724.8324.5724.583,189,320
7/1/201624.6324.8424.5824.832,061,200
6/30/201624.4924.5624.2524.516,703,380
6/29/201624.1924.4224.1624.373,076,830
6/28/201623.9224.0023.7823.982,101,980
6/27/201623.9123.9323.4423.622,408,100
6/24/201624.0124.4823.8424.143,755,940
6/23/201624.9925.1324.9525.052,659,830
6/22/201624.8124.8724.6324.652,488,040
6/21/201624.9225.0224.7724.941,315,560
6/20/201624.9925.0624.8724.923,099,590
6/17/201624.5824.7424.5224.581,784,670
6/16/201624.2524.4223.9824.382,110,710
6/15/201624.5024.7024.4624.502,819,080
6/14/201624.7724.8924.5224.582,463,600
6/13/201624.8525.1024.8524.902,107,640
6/10/201625.3425.4024.9625.051,783,300
6/9/201625.4525.5425.3625.482,159,610
6/8/201625.9526.0125.6225.671,606,280
6/7/201625.4825.6925.4325.652,947,150
6/6/201625.1525.4425.1525.391,859,860
6/3/201624.9025.1224.8525.052,879,190
6/2/201624.3824.6624.3624.611,122,890
6/1/201624.3824.5824.2724.542,820,290
5/31/201624.6724.8224.4424.488,511,300
5/27/201624.6224.7924.5724.732,065,680
5/26/201624.9324.9724.6624.732,514,540
5/25/201624.3024.6724.2924.612,775,560
5/24/201624.1324.4224.1224.162,592,710
5/23/201624.1124.2523.9524.121,590,370
5/20/201624.1124.2524.0524.163,126,700
5/19/201623.8724.0223.6924.023,979,800
5/18/201624.3324.5824.1124.206,984,910
5/17/201624.4124.7024.3624.554,720,510
5/16/201624.3524.5724.3424.502,122,620
5/13/201624.2324.3724.1024.142,933,430
5/12/201624.5924.6824.1724.413,200,470
5/11/201624.3424.4824.1824.342,790,400
5/10/201623.8824.2923.8824.244,631,430
5/9/201623.9523.9823.6923.802,541,120
5/6/201623.9924.2923.9524.183,159,510
5/5/201624.4224.4624.0424.153,311,700
5/4/201624.3724.4624.0224.162,801,690
5/3/201624.8724.9324.5024.633,949,990
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center