iShares MSCI Canada Index Fund Historical Stock Prices

(ETF)
EWC 
$25.13
*  
0.38
1.54%
Get EWC Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading EWC now


Community Rating:
View:    EWC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.92  25.20  24.72  25.13 1,662,321
07/28/2015 24.9 25.2 24.72 25.13 1,663,546
07/27/2015 24.97 24.9873 24.69 24.75 1,428,722
07/24/2015 25.05 25.16 24.93 25.03 2,052,593
07/23/2015 25.31 25.36 25.05 25.13 1,971,325
07/22/2015 25.26 25.339 25.1 25.26 3,545,673
07/21/2015 25.54 25.75 25.4 25.5 2,913,980
07/20/2015 25.89 25.91 25.48 25.54 2,589,844
07/17/2015 26.06 26.08 25.78 25.9 3,500,600
07/16/2015 26.13 26.1762 26.05 26.07 1,637,598
07/15/2015 26.15 26.2 25.92 26.04 2,322,418
07/14/2015 26.08 26.28 25.97 26.26 1,522,685
07/13/2015 26.04 26.21 25.95 26.16 3,920,331
07/10/2015 25.9 26.06 25.805 26.04 1,516,000
07/09/2015 26.25 26.3 25.725 25.77 1,260,194
07/08/2015 26.14 26.235 25.85 25.9 4,011,575
07/07/2015 26.16 26.41 25.8 26.35 3,476,688
07/06/2015 26.44 26.64 26.05 26.41 1,829,890
07/02/2015 26.6 26.72 26.4501 26.7 1,377,156
07/01/2015 26.69 26.81 26.48 26.56 3,287,003
06/30/2015 26.81 26.86 26.595 26.67 1,522,224
06/29/2015 27.09 27.1597 26.715 26.75 2,364,226
06/26/2015 27.5 27.56 27.42 27.53 1,033,981
06/25/2015 27.68 27.74 27.555 27.6 2,496,397
06/24/2015 27.76 27.93 27.71 27.78 1,589,133
06/23/2015 27.6 27.88 27.5933 27.85 1,311,271
06/22/2015 27.55 27.74 27.52 27.67 1,245,793
06/19/2015 27.69 27.73 27.37 27.47 2,491,693
06/18/2015 27.87 27.92 27.7599 27.81 1,357,084
06/17/2015 27.61 27.79 27.46 27.73 2,221,370
06/16/2015 27.58 27.62 27.45 27.62 1,088,166
06/15/2015 27.38 27.63 27.31 27.59 1,738,998
06/12/2015 27.57 27.66 27.51 27.56 1,762,304
06/11/2015 27.89 27.97 27.73 27.87 1,238,373
06/10/2015 28.02 28.09 27.93 27.93 958,246
06/09/2015 27.37 27.71 27.36 27.62 2,744,701
06/08/2015 27.69 27.7 27.23 27.35 1,778,196
06/05/2015 27.46 27.84 27.41 27.7 1,483,252
06/04/2015 27.86 27.9 27.53 27.65 1,156,730
06/03/2015 27.89 28.13 27.87 28.01 945,983
06/02/2015 27.82 28.13 27.78 27.98 1,295,048
06/01/2015 27.76 27.79 27.45 27.69 2,694,392
05/29/2015 27.77 27.85 27.535 27.78 1,647,184
05/28/2015 27.87 28 27.64 27.99 1,229,521
05/27/2015 27.85 28.01 27.78 27.94 1,581,812
05/26/2015 28.17 28.22 27.76 27.9 1,277,710
05/22/2015 28.51 28.535 28.4001 28.48 2,071,940
05/21/2015 28.41 28.77 28.41 28.69 1,007,987
05/20/2015 28.44 28.62 28.43 28.46 1,544,220
05/19/2015 28.5 28.56 28.34 28.48 1,698,643
05/18/2015 28.68 28.816 28.66 28.71 2,260,235
05/15/2015 28.69 28.94 28.6 28.93 1,535,314
05/14/2015 28.98 28.99 28.7838 28.85 1,466,628
05/13/2015 28.96 29.03 28.706 28.81 1,099,284
05/12/2015 28.87 29.02 28.8 28.84 923,793
05/11/2015 28.89 29.1 28.78 28.86 588,900
05/08/2015 28.91 29.02 28.78 28.93 1,330,646
05/07/2015 28.65 28.68 28.36 28.67 1,511,022
05/06/2015 29.09 29.11 28.6144 28.78 1,170,171
05/05/2015 29.46 29.51 28.92 29 939,282
05/04/2015 29.27 29.39 29.25 29.33 935,595
05/01/2015 29.07 29.19 28.989 29.14 1,539,787
04/30/2015 29.29 29.32 29 29.12 2,126,456
04/29/2015 29.43 29.58 29.38 29.54 1,970,232
04/28/2015 29.34 29.5 29.29 29.5 868,877
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?