iShares MSCI Canada Index Fund Historical Stock Prices

(ETF)
EWC 
$24.27
*  
0.07
0.29%
Get EWC Alerts
*Delayed - data as of Aug. 31, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-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  23.98  24.3499  23.62  24.27 4,097,600
08/31/2015 24.02 24.3499 23.62 24.27 4,110,245
08/28/2015 23.85 24.21 23.8 24.2 2,411,892
08/27/2015 23.47 24.2488 23.47 24.04 4,143,227
08/26/2015 23.25 23.26 22.63 23.2 4,562,732
08/25/2015 23.48 23.48 22.6801 22.72 3,514,316
08/24/2015 22.42 23.395 21.9 22.65 5,729,144
08/21/2015 23.89 24.08 23.51 23.51 3,106,610
08/20/2015 24.54 24.54 24.15 24.15 2,785,962
08/19/2015 24.89 24.92 24.52 24.66 2,984,934
08/18/2015 25 25.0999 24.88 25.04 1,080,910
08/17/2015 25.05 25.12 24.915 25.12 1,050,319
08/14/2015 25.12 25.32 25.12 25.16 1,317,373
08/13/2015 25.3 25.34 25.09 25.15 993,176
08/12/2015 25.31 25.51 25.18 25.47 1,840,251
08/11/2015 25.34 25.38 25.03 25.36 1,397,673
08/10/2015 25.22 25.7 25.21 25.68 1,364,837
08/07/2015 25.25 25.405 25.07 25.16 1,193,232
08/06/2015 25.47 25.47 25.245 25.39 2,416,336
08/05/2015 25.56 25.72 25.4001 25.41 1,347,295
08/04/2015 25.36 25.5499 25.33 25.4 1,318,268
08/03/2015 25.35 25.42 25.17 25.24 1,396,802
07/31/2015 25.65 25.75 25.49 25.55 1,619,174
07/30/2015 25.46 25.55 25.24 25.53 1,507,583
07/29/2015 25.14 25.56 25.07 25.5 2,704,659
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
*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?