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 (%)
Nov 29, 2019 26.56 26.60 26.52 26.56 553,012 -0.03(-0.10%)
Nov 27, 2019 26.56 26.63 26.51 26.59 1,605,834 +0.04(+0.14%)
Nov 26, 2019 26.47 26.56 26.39 26.56 1,329,227 +0.05(+0.20%)
Nov 25, 2019 26.37 26.50 26.35 26.50 1,910,307 +0.13(+0.48%)
Nov 22, 2019 26.49 26.49 26.32 26.38 910,496 -0.10(-0.37%)
Nov 21, 2019 26.47 26.47 26.34 26.47 1,177,810 +0.05(+0.20%)
Nov 20, 2019 26.44 26.47 26.30 26.42 1,546,499 -0.11(-0.41%)
Nov 19, 2019 26.66 26.69 26.49 26.53 1,648,543 -0.15(-0.57%)
Nov 18, 2019 26.61 26.68 26.56 26.68 1,651,646 +0.03(+0.10%)
Nov 15, 2019 26.54 26.65 26.53 26.65 1,752,173 +0.16(+0.61%)
Nov 14, 2019 26.44 26.49 26.41 26.49 5,878,811 +0.00(+0.00%)
Nov 13, 2019 26.37 26.53 26.30 26.49 1,868,738 +0.08(+0.31%)
Nov 12, 2019 26.39 26.48 26.39 26.41 1,475,442 +0.02(+0.07%)
Nov 11, 2019 26.32 26.43 26.29 26.39 1,027,367 -0.02(-0.07%)
Nov 08, 2019 26.25 26.41 26.25 26.41 1,028,728 +0.02(+0.07%)
Nov 07, 2019 26.34 26.43 26.34 26.39 1,675,596 +0.13(+0.48%)
Nov 06, 2019 26.18 26.29 26.13 26.27 1,460,421 +0.06(+0.24%)
Nov 05, 2019 26.19 26.28 26.14 26.21 2,720,599 -0.01(-0.03%)
Nov 04, 2019 26.13 26.21 26.12 26.21 1,890,437 +0.19(+0.72%)
Nov 01, 2019 25.87 26.04 25.87 26.03 1,540,806 +0.22(+0.87%)
Oct 31, 2019 25.81 25.83 25.66 25.80 1,789,868 -0.04(-0.17%)
Oct 30, 2019 25.86 25.87 25.68 25.85 2,057,761 -0.02(-0.07%)
Oct 29, 2019 25.78 25.92 25.77 25.87 1,320,195 -0.04(-0.17%)
Oct 28, 2019 25.94 25.99 25.90 25.91 2,347,549 -0.01(-0.03%)
Oct 25, 2019 25.80 25.92 25.78 25.92 1,228,495 +0.09(+0.35%)
Oct 24, 2019 25.86 25.88 25.72 25.83 3,618,896 +0.05(+0.21%)
Oct 23, 2019 25.71 25.78 25.70 25.78 1,793,346 -0.02(-0.07%)
Oct 22, 2019 25.87 25.91 25.76 25.79 1,711,632 -0.03(-0.10%)
Oct 21, 2019 25.72 25.85 25.72 25.82 1,569,358 +0.19(+0.73%)
Oct 18, 2019 25.64 25.77 25.61 25.63 1,092,083 -0.09(-0.35%)
Oct 17, 2019 25.73 25.78 25.67 25.72 1,465,227 +0.11(+0.42%)
Oct 16, 2019 25.58 25.66 25.55 25.61 2,207,577 +0.01(+0.03%)
Oct 15, 2019 25.56 25.75 25.56 25.61 1,409,431 +0.09(+0.35%)
Oct 14, 2019 25.51 25.61 25.46 25.52 1,504,833 -0.08(-0.32%)
Oct 11, 2019 25.64 25.76 25.57 25.60 2,875,153 +0.22(+0.85%)
Oct 10, 2019 25.22 25.42 25.22 25.38 1,793,770 +0.15(+0.60%)
Oct 09, 2019 25.17 25.26 25.09 25.23 2,001,581 +0.16(+0.64%)
Oct 08, 2019 25.21 25.21 25.00 25.07 2,988,072 -0.23(-0.92%)
Oct 07, 2019 25.35 25.40 25.28 25.30 3,174,901 -0.06(-0.25%)
Oct 04, 2019 25.31 25.36 25.19 25.36 1,796,120 +0.19(+0.75%)
Oct 03, 2019 25.10 25.20 24.89 25.17 3,311,008 +0.00(+0.00%)
Oct 02, 2019 25.48 25.52 25.00 25.17 8,672,588 -0.40(-1.58%)
Oct 01, 2019 25.87 25.93 25.53 25.58 7,388,254 -0.33(-1.28%)
Sep 30, 2019 25.95 26.02 25.90 25.91 1,853,494 +0.02(+0.07%)
Sep 27, 2019 25.99 26.06 25.85 25.89 1,995,106 -0.07(-0.28%)
Sep 26, 2019 26.04 26.04 25.91 25.96 1,853,582 -0.04(-0.17%)
Sep 25, 2019 25.97 26.02 25.82 26.01 1,261,610 -0.03(-0.10%)
Sep 24, 2019 26.13 26.21 25.98 26.04 1,833,757 -0.10(-0.38%)
Sep 23, 2019 26.12 26.14 26.05 26.13 1,566,182 -0.01(-0.03%)
Sep 20, 2019 26.16 26.26 26.11 26.14 1,538,241 +0.00(+0.00%)
Sep 19, 2019 26.09 26.27 26.08 26.14 1,681,990 +0.12(+0.45%)
Sep 18, 2019 26.09 26.13 25.86 26.03 2,022,435 -0.09(-0.34%)
Sep 17, 2019 25.95 26.18 25.88 26.12 1,522,674 +0.13(+0.52%)
Sep 16, 2019 25.95 26.04 25.87 25.98 2,516,769 +0.13(+0.49%)
Sep 13, 2019 25.91 26.00 25.84 25.86 2,087,461 +0.01(+0.03%)
Sep 12, 2019 25.83 25.96 25.78 25.85 1,688,707 +0.01(+0.03%)
Sep 11, 2019 25.80 25.86 25.78 25.84 1,126,680 +0.05(+0.21%)
Sep 10, 2019 25.61 25.81 25.61 25.78 1,196,888 +0.11(+0.42%)
Sep 09, 2019 25.78 25.78 25.62 25.68 2,315,452 +0.01(+0.04%)
Sep 06, 2019 25.69 25.75 25.63 25.67 1,141,383 +0.03(+0.10%)
Sep 05, 2019 25.55 25.69 25.54 25.64 2,285,541 +0.26(+1.02%)
Sep 04, 2019 25.27 25.43 25.24 25.38 2,302,394 +0.29(+1.14%)
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.