$32.26 -0.21 (%) iShs MSCI Ca Shs - NYSEARCA

Sep. 19, 2014 | 11:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWC historical data

Date Open High Low Close Volume
9/18/201432.4532.5232.3832.47456,075
9/17/201432.5932.6132.2632.329,255,080
9/16/201432.2232.6232.2232.52888,491
9/15/201432.2232.2632.0432.211,851,100
9/12/201432.1832.3532.1332.181,034,570
9/11/201432.2332.3832.2032.301,403,500
9/10/201432.4632.4632.3132.441,341,830
9/9/201432.3532.5032.2432.49583,064
9/8/201432.6932.7932.3432.42975,499
9/5/201432.8532.8532.6732.84764,322
9/4/201432.9733.1132.7432.801,092,900
9/3/201432.5033.0032.4732.952,179,390
9/2/201432.8532.8532.6432.733,783,680
8/29/201432.8332.8932.7232.861,103,900
8/28/201432.8632.8632.7232.83741,623
8/27/201432.7632.8732.6732.85727,960
8/26/201432.5932.6632.5632.61396,294
8/25/201432.4132.5632.4032.471,331,680
8/22/201432.4932.5232.3132.44513,941
8/21/201432.4232.5132.4232.50532,290
8/20/201432.3232.4532.2332.42605,850
8/19/201432.1932.3732.1932.34736,848
8/18/201432.1632.2632.1432.20582,767
8/15/201432.0332.1731.7832.12651,937
8/14/201431.8632.0631.8632.03585,924
8/13/201432.0032.0631.8431.92671,881
8/12/201431.9131.9931.7931.921,150,820
8/11/201431.7931.9531.7031.91376,294
8/8/201431.5031.6431.4131.61635,590
8/7/201431.8431.8931.4631.601,431,110
8/6/201431.6031.8531.5531.821,146,330
8/5/201431.9331.9331.5231.651,399,480
8/4/201431.9232.1031.8132.041,477,720
8/1/201432.0232.2631.7031.851,891,920
7/31/201432.4632.5132.0932.161,679,720
7/30/201432.6132.6332.4532.611,703,010
7/29/201432.7332.7432.5132.512,753,670
7/28/201432.6432.7232.5632.68916,402
7/25/201432.7232.7632.6232.65975,364
7/24/201432.8132.8232.6732.72496,092
7/23/201432.6832.7532.5832.74545,673
7/22/201432.5232.6332.4632.58769,928
7/21/201432.4032.4532.2832.42373,687
7/18/201432.2332.4932.2332.45835,988
7/17/201432.3032.3932.1832.21412,121
7/16/201432.0532.3432.0232.29547,887
7/15/201432.1132.2231.8732.00670,806
7/14/201432.0932.2232.0832.22477,717
7/11/201432.2132.2132.0132.07901,269
7/10/201432.3032.3832.1532.29917,530
7/9/201432.2932.4932.2132.47732,574
7/8/201432.2032.2832.0032.28918,274
7/7/201432.4832.4832.1632.28880,863
7/3/201432.5032.5832.3532.54895,667
7/2/201432.3432.4032.2532.391,079,630
7/1/201432.2632.4532.2432.372,405,470
6/30/201432.1132.2332.0032.211,731,710
6/27/201431.9032.1231.8632.12555,216
6/26/201431.6631.9031.6131.86597,950
6/25/201431.6131.7331.5431.63520,013
6/24/201432.0932.1731.7431.79762,619
6/20/201431.9132.0831.9032.04721,288
6/19/201431.8231.8731.7331.84692,876
6/18/201431.5731.7631.5031.72865,095
6/17/201431.6031.6831.4931.57484,966
6/16/201431.5031.6831.4731.65869,972
6/13/201431.3831.5231.2831.52968,396
6/12/201431.3631.3631.1931.30965,780
6/11/201431.1131.2331.1031.23885,835
6/10/201431.0531.1431.0031.11802,873
6/9/201430.9031.0930.9031.05640,027
6/6/201430.8030.9130.7730.901,521,570
6/5/201430.8130.8830.6530.80497,106
6/4/201430.7230.8330.5630.77662,342
6/3/201430.6030.7830.5730.751,572,930
6/2/201430.7830.7830.6030.671,413,830
5/30/201430.5730.7730.4930.701,805,850
5/29/201430.6930.7330.4830.651,079,670
5/28/201430.8230.8230.5330.62495,784
5/27/201430.9130.9630.6630.74448,294
5/23/201430.8330.8730.7630.86361,015
5/22/201430.7130.8730.6330.75818,810
5/21/201430.3830.6030.3730.60452,232
5/20/201430.3930.4630.2730.34632,605
5/19/201430.4430.5630.4030.52527,122
5/16/201430.5430.5430.2930.46568,067
5/15/201430.7330.7330.3530.55835,987
5/13/201430.8230.8230.5930.66885,763
5/12/201430.5330.6530.4930.64620,798
5/8/201430.7030.7530.5130.601,351,440
5/7/201430.6530.6530.4530.62660,473
5/6/201430.6230.6530.5030.571,319,880
5/5/201430.5830.5830.4530.551,327,640
5/2/201430.4130.6530.4030.63928,062
5/1/201430.4730.5230.3930.491,255,400
4/30/201430.3130.5430.2430.542,021,970
4/29/201430.0830.3930.0630.381,050,050
4/28/201430.1030.1029.8330.00500,710
4/25/201430.0030.0029.8029.96313,973
4/24/201430.0030.0729.9330.00872,933
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center