Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

36.52 +0.04 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.91 22.04 21.85 21.87 14,565,342 +0.13(+0.62%)
Nov 29, 2016 21.68 21.81 21.62 21.74 2,537,030 -0.04(-0.19%)
Nov 28, 2016 21.92 21.92 21.76 21.78 2,135,965 +0.02(+0.08%)
Nov 25, 2016 21.74 21.82 21.74 21.76 1,211,555 -0.04(-0.19%)
Nov 23, 2016 21.81 21.81 21.81 0 -0.04(-0.19%)
Nov 22, 2016 21.95 21.96 21.76 21.85 2,240,335 +0.00(+0.00%)
Nov 21, 2016 21.65 21.85 21.65 21.85 1,974,417 +0.44(+2.04%)
Nov 18, 2016 21.39 21.44 21.31 21.41 3,167,432 +0.03(+0.16%)
Nov 17, 2016 21.39 21.51 21.35 21.38 2,337,054 +0.08(+0.39%)
Nov 16, 2016 21.26 21.34 21.19 21.29 2,387,173 -0.04(-0.20%)
Nov 15, 2016 21.06 21.34 21.02 21.34 2,002,015 +0.40(+1.93%)
Nov 14, 2016 20.94 20.96 20.81 20.93 4,050,828 +0.03(+0.16%)
Nov 11, 2016 21.19 21.20 20.81 20.90 3,264,257 -0.38(-1.78%)
Nov 10, 2016 21.29 21.44 21.20 21.28 4,083,717 -0.13(-0.59%)
Nov 09, 2016 21.09 21.43 21.08 21.40 11,834,856 +0.03(+0.16%)
Nov 08, 2016 21.18 21.41 21.17 21.37 1,674,850 +0.13(+0.63%)
Nov 07, 2016 21.15 21.26 21.13 21.23 1,531,044 +0.27(+1.28%)
Nov 04, 2016 20.97 21.05 20.86 20.97 1,577,402 -0.12(-0.56%)
Nov 03, 2016 21.15 21.21 21.04 21.08 2,195,716 -0.03(-0.12%)
Nov 02, 2016 21.30 21.33 21.08 21.11 4,281,682 -0.24(-1.10%)
Nov 01, 2016 21.45 21.50 21.23 21.34 2,674,873 +0.03(+0.12%)
Oct 31, 2016 21.33 21.43 21.29 21.32 1,758,341 -0.08(-0.39%)
Oct 28, 2016 21.44 21.55 21.33 21.40 2,325,444 -0.05(-0.23%)
Oct 27, 2016 21.56 21.56 21.41 21.45 1,383,772 +0.03(+0.16%)
Oct 26, 2016 21.37 21.52 21.35 21.42 2,262,727 -0.08(-0.35%)
Oct 25, 2016 21.56 21.61 21.47 21.50 1,999,404 -0.02(-0.08%)
Oct 24, 2016 21.59 21.63 21.43 21.51 1,370,832 -0.10(-0.47%)
Oct 21, 2016 21.47 21.62 21.39 21.61 1,346,237 -0.03(-0.16%)
Oct 20, 2016 21.67 21.73 21.57 21.65 1,950,176 -0.15(-0.69%)
Oct 19, 2016 21.78 21.95 21.69 21.80 3,515,301 +0.15(+0.70%)
Oct 18, 2016 21.66 21.71 21.54 21.65 1,567,762 +0.21(+0.98%)
Oct 17, 2016 21.38 21.47 21.36 21.44 2,035,983 +0.06(+0.28%)
Oct 14, 2016 21.50 21.61 21.37 21.38 1,751,788 +0.03(+0.16%)
Oct 13, 2016 21.18 21.43 21.03 21.34 3,294,423 +0.09(+0.44%)
Oct 12, 2016 21.20 21.34 21.12 21.25 1,628,862 +0.04(+0.20%)
Oct 11, 2016 21.33 21.33 21.15 21.21 2,830,069 -0.16(-0.75%)
Oct 10, 2016 21.33 21.51 21.28 21.37 2,170,910 +0.23(+1.07%)
Oct 07, 2016 21.37 21.38 21.02 21.14 1,540,899 -0.18(-0.83%)
Oct 06, 2016 21.34 21.40 21.24 21.32 1,360,893 -0.08(-0.39%)
Oct 05, 2016 21.33 21.46 21.30 21.40 2,259,846 +0.19(+0.87%)
Oct 04, 2016 21.43 21.50 21.11 21.22 3,292,215 -0.34(-1.60%)
Oct 03, 2016 21.60 21.61 21.43 21.56 3,821,145 -0.04(-0.19%)
Sep 30, 2016 21.72 21.75 21.56 21.61 1,816,039 +0.07(+0.31%)
Sep 29, 2016 21.66 21.75 21.44 21.54 2,327,658 -0.06(-0.27%)
Sep 28, 2016 21.19 21.61 21.11 21.60 2,322,418 +0.42(+1.99%)
Sep 27, 2016 21.06 21.20 20.97 21.18 1,072,697 -0.02(-0.08%)
Sep 26, 2016 21.34 21.36 21.16 21.19 1,394,737 -0.19(-0.90%)
Sep 23, 2016 21.51 21.56 21.34 21.39 1,241,502 -0.29(-1.32%)
Sep 22, 2016 21.77 21.85 21.66 21.67 1,766,761 +0.19(+0.90%)
Sep 21, 2016 21.18 21.50 21.18 21.48 2,682,744 +0.44(+2.08%)
Sep 20, 2016 21.05 21.13 21.02 21.04 1,478,221 +0.02(+0.08%)
Sep 19, 2016 21.16 21.19 21.00 21.02 1,581,320 +0.08(+0.36%)
Sep 16, 2016 20.95 21.00 20.86 20.95 1,381,274 -0.15(-0.72%)
Sep 15, 2016 20.83 21.19 20.83 21.10 2,771,538 +0.29(+1.37%)
Sep 14, 2016 20.79 21.04 20.78 20.81 3,347,158 -0.02(-0.08%)
Sep 13, 2016 21.10 21.11 20.77 20.83 3,421,832 -0.56(-2.63%)
Sep 12, 2016 21.10 21.45 21.07 21.39 4,786,776 +0.08(+0.35%)
Sep 09, 2016 21.59 21.63 21.25 21.32 2,338,529 -0.56(-2.57%)
Sep 08, 2016 21.87 21.98 21.77 21.88 2,199,820 -0.04(-0.19%)
Sep 07, 2016 22.03 22.04 21.82 21.92 2,256,296 -0.08(-0.38%)
Sep 06, 2016 21.93 22.03 21.85 22.01 3,406,562 +0.26(+1.20%)
Sep 02, 2016 21.65 21.75 21.75 21.75 2,229,043 +0.31(+1.45%)
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.