iShares MSCI Canada Index Fund Historical Stock Prices

(ETF)
EWC 
$32.5
*  
0.08
0.25%
Get EWC Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading EWC now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  32.45  32.51  32.42  32.50 532,290
08/21/2014 32.42 32.51 32.42 32.5 532,290
08/20/2014 32.32 32.45 32.225 32.42 605,850
08/19/2014 32.19 32.37 32.19 32.34 736,848
08/18/2014 32.16 32.26 32.14 32.2 582,767
08/15/2014 32.03 32.17 31.775 32.12 651,937
08/14/2014 31.86 32.0601 31.86 32.03 585,324
08/13/2014 32 32.06 31.84 31.92 671,881
08/12/2014 31.91 31.99 31.7899 31.92 1,150,815
08/11/2014 31.79 31.95 31.7 31.91 376,294
08/08/2014 31.5 31.6385 31.41 31.61 635,590
08/07/2014 31.84 31.89 31.4599 31.6 1,431,109
08/06/2014 31.6 31.845 31.55 31.82 1,146,233
08/05/2014 31.93 31.93 31.52 31.65 1,399,402
08/04/2014 31.92 32.0977 31.81 32.04 1,477,717
08/01/2014 32.02 32.26 31.699 31.85 1,891,922
07/31/2014 32.46 32.51 32.09 32.16 1,679,716
07/30/2014 32.61 32.63 32.45 32.61 1,703,007
07/29/2014 32.73 32.735 32.51 32.51 2,753,668
07/28/2014 32.64 32.72 32.56 32.68 916,402
07/25/2014 32.72 32.76 32.62 32.65 975,364
07/24/2014 32.81 32.82 32.6701 32.72 496,092
07/23/2014 32.68 32.75 32.58 32.74 545,673
07/22/2014 32.52 32.63 32.46 32.58 769,928
07/21/2014 32.4 32.45 32.28 32.42 373,687
07/18/2014 32.23 32.49 32.23 32.45 835,688
07/17/2014 32.3 32.39 32.1799 32.21 412,121
07/16/2014 32.05 32.34 32.02 32.29 547,887
07/15/2014 32.11 32.22 31.87 32 670,806
07/14/2014 32.09 32.22 32.08 32.22 477,717
07/11/2014 32.21 32.21 32.01 32.07 901,269
07/10/2014 32.3 32.38 32.1501 32.29 917,530
07/09/2014 32.29 32.49 32.21 32.47 732,574
07/08/2014 32.2 32.28 32 32.28 918,274
07/07/2014 32.48 32.48 32.16 32.28 880,863
07/03/2014 32.5 32.58 32.3488 32.54 895,667
07/02/2014 32.34 32.3991 32.25 32.39 1,079,628
07/01/2014 32.26 32.45 32.24 32.37 2,405,466
06/30/2014 32.11 32.225 32 32.21 1,731,712
06/27/2014 31.9 32.12 31.86 32.12 555,216
06/26/2014 31.66 31.9 31.605 31.86 597,950
06/25/2014 31.61 31.73 31.54 31.63 520,013
06/24/2014 32.09 32.1699 31.74 31.79 762,619
06/23/2014 32.11 32.15 32 32.12 735,870
06/20/2014 31.91 32.079 31.9 32.04 721,288
06/19/2014 31.82 31.87 31.725 31.84 692,876
06/18/2014 31.57 31.76 31.5 31.72 865,095
06/17/2014 31.6 31.68 31.49 31.57 484,966
06/16/2014 31.5 31.68 31.4725 31.65 869,972
06/13/2014 31.38 31.52 31.28 31.52 968,396
06/12/2014 31.36 31.36 31.19 31.3 965,780
06/11/2014 31.11 31.23 31.1 31.23 885,835
06/10/2014 31.05 31.14 30.995 31.11 802,873
06/09/2014 30.9 31.09 30.9 31.05 640,027
06/06/2014 30.8 30.91 30.77 30.9 1,521,568
06/05/2014 30.81 30.88 30.65 30.8 497,106
06/04/2014 30.72 30.8275 30.56 30.77 662,342
06/03/2014 30.6 30.78 30.57 30.75 1,572,933
06/02/2014 30.78 30.78 30.6 30.67 1,413,828
05/30/2014 30.57 30.77 30.49 30.7 1,805,849
05/29/2014 30.69 30.73 30.48 30.65 1,079,666
05/28/2014 30.82 30.82 30.531 30.62 495,784
05/27/2014 30.91 30.96 30.661 30.74 448,294
05/23/2014 30.83 30.87 30.76 30.86 361,015
05/22/2014 30.71 30.87 30.63 30.75 818,810
05/21/2014 30.38 30.6 30.37 30.6 452,232
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?