Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

36.48 -0.06 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 19.86 19.91 19.59 19.59 3,826,235 -0.34(-1.69%)
Oct 29, 2015 19.92 20.09 19.88 19.93 1,257,786 -0.07(-0.33%)
Oct 28, 2015 19.74 20.13 19.73 20.00 2,120,627 +0.35(+1.76%)
Oct 27, 2015 19.73 19.80 19.57 19.65 2,207,267 -0.24(-1.20%)
Oct 26, 2015 20.14 20.15 19.88 19.89 1,353,558 -0.22(-1.11%)
Oct 23, 2015 20.15 20.24 20.05 20.11 2,069,798 +0.00(+0.00%)
Oct 22, 2015 19.83 20.12 19.83 20.11 2,203,707 +0.33(+1.66%)
Oct 21, 2015 20.23 20.25 19.64 19.78 2,426,776 -0.47(-2.32%)
Oct 20, 2015 20.14 20.42 20.10 20.25 1,065,106 +0.19(+0.94%)
Oct 19, 2015 20.21 20.28 20.01 20.06 2,147,591 -0.31(-1.54%)
Oct 16, 2015 20.44 20.51 20.34 20.37 1,798,196 -0.07(-0.32%)
Oct 15, 2015 20.32 20.47 20.22 20.44 5,545,136 +0.04(+0.20%)
Oct 14, 2015 20.22 20.43 20.22 20.40 1,825,781 +0.24(+1.18%)
Oct 13, 2015 20.14 20.41 20.09 20.16 1,547,422 -0.17(-0.85%)
Oct 12, 2015 20.51 20.51 20.31 20.33 1,846,052 -0.18(-0.88%)
Oct 09, 2015 20.48 20.62 20.41 20.51 6,571,629 +0.12(+0.57%)
Oct 08, 2015 20.16 20.42 20.12 20.40 1,768,107 +0.24(+1.18%)
Oct 07, 2015 20.06 20.26 19.98 20.16 3,911,495 +0.30(+1.53%)
Oct 06, 2015 19.68 19.89 19.62 19.86 3,570,683 +0.23(+1.17%)
Oct 05, 2015 19.40 19.67 19.40 19.63 1,931,030 +0.40(+2.10%)
Oct 02, 2015 18.79 19.22 18.74 19.22 2,845,200 +0.29(+1.52%)
Oct 01, 2015 19.11 19.18 18.80 18.93 2,617,183 +0.00(+0.00%)
Sep 30, 2015 18.62 18.93 18.58 18.93 2,717,039 +0.55(+3.00%)
Sep 29, 2015 18.32 18.52 18.26 18.38 2,717,587 +0.01(+0.04%)
Sep 28, 2015 18.88 18.88 18.37 18.37 2,267,195 -0.63(-3.29%)
Sep 25, 2015 19.16 19.16 18.94 19.00 2,006,220 +0.03(+0.17%)
Sep 24, 2015 18.79 19.03 18.72 18.97 1,864,744 -0.01(-0.04%)
Sep 23, 2015 19.25 19.34 18.96 18.98 2,385,290 -0.26(-1.37%)
Sep 22, 2015 19.47 19.47 19.15 19.24 2,526,122 -0.49(-2.46%)
Sep 21, 2015 19.68 19.85 19.61 19.72 2,368,076 +0.10(+0.50%)
Sep 18, 2015 19.66 19.85 19.58 19.63 2,669,966 -0.26(-1.28%)
Sep 17, 2015 19.86 20.17 19.76 19.88 3,269,775 -0.01(-0.04%)
Sep 16, 2015 19.43 19.89 19.39 19.89 2,869,028 +0.59(+3.07%)
Sep 15, 2015 19.13 19.33 19.13 19.30 2,366,251 +0.16(+0.82%)
Sep 14, 2015 19.25 19.30 19.13 19.14 1,817,469 -0.16(-0.81%)
Sep 11, 2015 19.37 19.39 19.14 19.30 1,984,714 -0.19(-0.97%)
Sep 10, 2015 19.36 19.62 19.34 19.49 3,507,064 +0.09(+0.47%)
Sep 09, 2015 19.77 19.81 19.37 19.39 3,130,863 -0.17(-0.88%)
Sep 08, 2015 19.64 19.65 19.49 19.57 3,350,437 +0.33(+1.71%)
Sep 04, 2015 19.28 19.24 19.24 19.24 2,222,998 -0.30(-1.56%)
Sep 03, 2015 19.47 19.78 19.39 19.54 3,338,248 +0.16(+0.81%)
Sep 02, 2015 19.52 19.52 19.12 19.39 4,047,077 +0.04(+0.21%)
Sep 01, 2015 19.55 19.69 19.21 19.35 3,103,675 -0.63(-3.17%)
Aug 31, 2015 19.77 20.05 19.44 19.98 4,992,932 +0.06(+0.29%)
Aug 28, 2015 19.63 19.93 19.59 19.92 2,929,853 +0.13(+0.67%)
Aug 27, 2015 19.32 19.96 19.32 19.79 5,032,997 +0.69(+3.62%)
Aug 26, 2015 19.14 19.14 18.63 19.10 5,542,592 +0.40(+2.11%)
Aug 25, 2015 19.33 19.33 18.67 18.70 4,542,389 +0.06(+0.31%)
Aug 24, 2015 18.46 19.26 18.03 18.65 7,112,594 -0.71(-3.66%)
Aug 21, 2015 19.67 19.82 19.35 19.35 3,773,763 -0.53(-2.65%)
Aug 20, 2015 20.20 20.20 19.88 19.88 3,384,255 -0.42(-2.07%)
Aug 19, 2015 20.49 20.51 20.19 20.30 3,625,988 -0.31(-1.52%)
Aug 18, 2015 20.58 20.66 20.48 20.61 1,313,038 -0.07(-0.32%)
Aug 17, 2015 20.62 20.68 20.51 20.68 1,275,878 -0.03(-0.16%)
Aug 14, 2015 20.68 20.84 20.68 20.71 1,600,282 +0.01(+0.04%)
Aug 13, 2015 20.83 20.86 20.65 20.70 1,206,463 -0.26(-1.26%)
Aug 12, 2015 20.84 21.00 20.73 20.97 2,235,450 +0.09(+0.43%)
Aug 11, 2015 20.86 20.89 20.61 20.88 1,697,827 -0.26(-1.25%)
Aug 10, 2015 20.76 21.16 20.75 21.14 1,657,939 +0.43(+2.07%)
Aug 07, 2015 20.79 20.91 20.64 20.71 1,449,482 -0.19(-0.91%)
Aug 06, 2015 20.97 20.97 20.78 20.90 2,935,251 -0.02(-0.08%)
Aug 05, 2015 21.04 21.17 20.91 20.92 1,636,630 +0.01(+0.04%)
Aug 04, 2015 20.88 21.03 20.85 20.91 1,601,589 +0.13(+0.63%)
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.