Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

36.54 -0.06 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 21.61 21.72 21.27 21.44 5,968,015 +0.03(+0.14%)
Jan 30, 2012 21.28 21.48 21.20 21.41 4,158,006 -0.14(-0.67%)
Jan 27, 2012 21.42 21.66 21.42 21.56 3,114,713 +0.05(+0.25%)
Jan 26, 2012 21.79 21.84 21.44 21.50 2,250,876 -0.12(-0.56%)
Jan 25, 2012 21.13 21.68 21.05 21.63 3,213,033 +0.37(+1.76%)
Jan 24, 2012 21.34 21.36 21.19 21.25 6,005,348 -0.29(-1.35%)
Jan 23, 2012 21.24 21.57 21.24 21.54 3,178,715 +0.37(+1.77%)
Jan 20, 2012 21.12 21.19 21.07 21.17 1,195,443 -0.03(-0.14%)
Jan 19, 2012 21.20 21.34 21.12 21.20 1,413,235 +0.12(+0.58%)
Jan 18, 2012 20.79 21.11 20.76 21.08 1,794,876 +0.26(+1.25%)
Jan 17, 2012 20.92 20.97 20.73 20.82 1,470,113 +0.12(+0.59%)
Jan 13, 2012 20.65 20.69 20.37 20.69 1,181,364 -0.16(-0.77%)
Jan 12, 2012 20.83 20.92 20.68 20.86 1,338,065 +0.11(+0.51%)
Jan 11, 2012 20.86 20.87 20.70 20.75 4,159,786 -0.10(-0.48%)
Jan 10, 2012 20.89 20.97 20.85 20.85 1,276,462 +0.27(+1.30%)
Jan 09, 2012 20.60 20.60 20.40 20.58 2,270,281 +0.06(+0.30%)
Jan 06, 2012 20.75 20.75 20.43 20.52 1,188,211 -0.21(-1.03%)
Jan 05, 2012 20.64 20.82 20.56 20.73 1,342,314 -0.13(-0.62%)
Jan 04, 2012 20.80 20.92 20.71 20.86 1,853,804 +0.57(+2.82%)
Dec 30, 2011 20.05 20.31 19.98 20.29 3,588,753 +0.31(+1.57%)
Dec 29, 2011 19.76 20.02 19.75 19.98 2,441,913 +0.22(+1.12%)
Dec 28, 2011 20.10 20.18 19.70 19.76 2,507,557 -0.31(-1.56%)
Dec 27, 2011 20.05 20.18 20.03 20.07 1,764,138 -0.07(-0.34%)
Dec 23, 2011 20.10 20.21 20.08 20.14 1,937,022 +0.41(+2.09%)
Dec 21, 2011 19.60 19.77 19.47 19.73 6,436,475 +0.18(+0.94%)
Dec 20, 2011 19.49 19.70 19.45 19.54 4,700,504 +0.44(+2.29%)
Dec 19, 2011 19.40 19.44 19.06 19.11 2,633,479 -0.27(-1.40%)
Dec 16, 2011 19.20 19.41 19.15 19.38 3,221,706 +0.24(+1.26%)
Dec 15, 2011 19.39 19.44 19.07 19.14 2,760,815 +0.01(+0.04%)
Dec 14, 2011 19.35 19.46 19.04 19.13 2,679,605 -0.45(-2.30%)
Dec 13, 2011 20.07 20.22 19.44 19.58 4,868,086 -0.39(-1.96%)
Dec 12, 2011 20.04 20.05 19.76 19.97 2,436,584 -0.42(-2.07%)
Dec 09, 2011 20.17 20.44 20.11 20.39 2,916,478 +0.27(+1.35%)
Dec 08, 2011 20.61 20.65 20.06 20.12 3,726,728 -0.62(-3.01%)
Dec 07, 2011 20.54 20.84 20.40 20.75 5,207,211 +0.12(+0.58%)
Dec 06, 2011 20.59 20.80 20.44 20.63 2,679,006 +0.01(+0.04%)
Dec 05, 2011 20.72 20.93 20.51 20.62 4,069,746 +0.17(+0.81%)
Dec 02, 2011 20.81 20.87 20.42 20.45 2,423,432 -0.16(-0.77%)
Dec 01, 2011 20.56 20.81 20.47 20.61 2,293,685 -0.05(-0.22%)
Nov 30, 2011 20.40 20.69 20.27 20.66 8,799,456 +0.99(+5.05%)
Nov 29, 2011 19.47 19.71 19.41 19.66 7,404,313 +0.30(+1.55%)
Nov 28, 2011 19.61 19.62 19.29 19.36 5,128,628 +0.59(+3.12%)
Nov 25, 2011 18.90 19.00 18.77 18.77 2,041,897 -0.23(-1.19%)
Nov 23, 2011 19.31 19.36 18.96 19.00 2,531,832 -0.56(-2.88%)
Nov 22, 2011 19.54 19.74 19.48 19.56 3,767,985 +0.02(+0.08%)
Nov 21, 2011 19.67 19.67 19.27 19.55 3,655,351 -0.46(-2.29%)
Nov 18, 2011 20.11 20.20 19.92 20.01 3,046,049 +0.03(+0.15%)
Nov 17, 2011 20.50 20.53 19.87 19.98 2,645,923 -0.54(-2.64%)
Nov 16, 2011 20.50 20.87 20.37 20.52 6,476,887 -0.11(-0.51%)
Nov 15, 2011 20.66 20.75 20.44 20.63 2,430,071 -0.12(-0.58%)
Nov 14, 2011 20.78 20.97 20.58 20.75 1,591,662 -0.23(-1.08%)
Nov 11, 2011 20.76 21.03 20.71 20.97 1,186,565 +0.43(+2.09%)
Nov 10, 2011 20.72 20.79 20.26 20.54 2,210,636 +0.02(+0.07%)
Nov 09, 2011 20.82 20.98 20.53 20.53 2,600,598 -0.84(-3.94%)
Nov 08, 2011 21.27 21.40 21.11 21.37 3,263,539 +0.13(+0.60%)
Nov 07, 2011 21.16 21.29 21.02 21.24 1,602,850 +0.14(+0.68%)
Nov 04, 2011 21.10 21.19 20.78 21.10 5,502,534 -0.26(-1.20%)
Nov 03, 2011 21.16 21.41 20.77 21.35 2,474,725 +0.53(+2.57%)
Nov 02, 2011 20.87 21.05 20.66 20.82 3,136,237 +0.27(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.