Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

36.54 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 22.21 22.21 22.21 0 -0.02(-0.08%)
Dec 29, 2016 22.04 22.31 22.04 22.23 4,991,621 +0.13(+0.58%)
Dec 28, 2016 22.16 22.21 22.07 22.10 4,781,015 -0.04(-0.19%)
Dec 27, 2016 22.21 22.23 22.11 22.14 3,893,659 +0.00(+0.00%)
Dec 23, 2016 22.14 22.14 22.14 0 -0.12(-0.53%)
Dec 22, 2016 22.22 22.28 22.17 22.26 1,461,453 -0.08(-0.34%)
Dec 21, 2016 22.42 22.42 22.29 22.34 2,427,477 -0.01(-0.07%)
Dec 20, 2016 22.29 22.41 22.29 22.35 2,923,441 +0.12(+0.53%)
Dec 19, 2016 22.33 22.35 22.24 22.24 1,501,750 -0.13(-0.56%)
Dec 16, 2016 22.31 22.41 22.31 22.36 2,932,528 +0.05(+0.23%)
Dec 15, 2016 22.14 22.35 22.10 22.31 4,781,103 -0.04(-0.19%)
Dec 14, 2016 22.82 22.85 22.32 22.35 4,158,429 -0.50(-2.17%)
Dec 13, 2016 22.75 22.93 22.75 22.85 3,687,602 +0.14(+0.63%)
Dec 12, 2016 22.76 22.82 22.68 22.71 2,458,642 +0.05(+0.22%)
Dec 09, 2016 22.66 22.71 22.63 22.66 2,695,199 +0.07(+0.30%)
Dec 08, 2016 22.45 22.61 22.44 22.59 1,502,247 +0.18(+0.79%)
Dec 07, 2016 22.22 22.44 22.18 22.41 2,083,556 +0.24(+1.10%)
Dec 06, 2016 22.12 22.19 22.08 22.17 8,421,437 +0.03(+0.15%)
Dec 05, 2016 22.18 22.24 22.11 22.13 1,552,181 +0.08(+0.34%)
Dec 02, 2016 22.06 22.13 21.97 22.06 3,036,414 +0.10(+0.46%)
Dec 01, 2016 22.08 22.14 21.94 21.96 4,540,646 +0.08(+0.38%)
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%)
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.