Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

36.48 -0.06 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 21.59 21.68 21.41 21.64 1,617,939 -0.07(-0.32%)
Apr 27, 2012 21.55 21.73 21.49 21.71 1,129,107 +0.26(+1.21%)
Apr 26, 2012 21.36 21.46 21.34 21.45 1,384,865 +0.02(+0.11%)
Apr 25, 2012 21.33 21.44 21.22 21.43 1,557,132 +0.34(+1.59%)
Apr 24, 2012 21.06 21.19 21.04 21.09 1,248,478 +0.05(+0.25%)
Apr 23, 2012 21.03 21.07 20.78 21.04 4,346,107 -0.27(-1.25%)
Apr 20, 2012 21.33 21.48 21.27 21.30 688,227 +0.07(+0.32%)
Apr 19, 2012 21.27 21.49 21.16 21.23 4,010,234 -0.05(-0.25%)
Apr 18, 2012 21.23 21.42 21.19 21.29 946,895 -0.04(-0.18%)
Apr 17, 2012 21.21 21.49 21.14 21.33 2,555,966 +0.41(+1.97%)
Apr 16, 2012 21.04 21.10 20.84 20.91 5,170,833 -0.02(-0.11%)
Apr 13, 2012 21.29 21.29 20.94 20.94 1,400,177 -0.40(-1.86%)
Apr 12, 2012 20.93 21.39 20.91 21.33 2,080,073 +0.55(+2.64%)
Apr 11, 2012 20.81 20.91 20.75 20.78 3,455,158 +0.16(+0.78%)
Apr 10, 2012 20.83 20.94 20.53 20.62 2,468,360 -0.33(-1.57%)
Apr 09, 2012 20.87 21.07 20.84 20.95 1,834,219 -0.19(-0.90%)
Apr 05, 2012 21.26 21.32 21.05 21.14 1,660,902 -0.12(-0.57%)
Apr 04, 2012 21.41 21.46 21.11 21.27 2,577,803 -0.38(-1.76%)
Apr 03, 2012 21.90 21.97 21.55 21.65 1,843,673 -0.33(-1.49%)
Apr 02, 2012 21.60 22.03 21.57 21.98 2,154,953 +0.35(+1.62%)
Mar 30, 2012 21.68 21.73 21.51 21.62 1,584,073 +0.03(+0.14%)
Mar 29, 2012 21.52 21.59 21.20 21.59 8,100,682 -0.05(-0.21%)
Mar 28, 2012 21.76 21.83 21.49 21.64 2,255,489 -0.21(-0.94%)
Mar 27, 2012 22.05 22.09 21.83 21.85 1,227,177 -0.18(-0.83%)
Mar 26, 2012 21.88 22.05 21.88 22.03 1,602,114 +0.38(+1.76%)
Mar 23, 2012 21.51 21.67 21.41 21.65 1,668,256 +0.20(+0.93%)
Mar 22, 2012 21.48 21.55 21.40 21.45 1,985,877 -0.34(-1.54%)
Mar 21, 2012 21.75 21.82 21.65 21.78 1,500,696 +0.02(+0.07%)
Mar 20, 2012 21.71 21.78 21.50 21.77 1,608,587 -0.18(-0.80%)
Mar 19, 2012 21.88 22.05 21.86 21.94 1,201,493 +0.03(+0.14%)
Mar 16, 2012 21.85 21.96 21.84 21.91 1,739,844 +0.14(+0.67%)
Mar 15, 2012 21.64 21.91 21.56 21.77 1,541,650 +0.16(+0.74%)
Mar 14, 2012 21.88 21.93 21.52 21.61 1,664,702 -0.36(-1.63%)
Mar 13, 2012 21.67 21.97 21.65 21.97 1,372,104 +0.34(+1.59%)
Mar 12, 2012 21.75 21.82 21.57 21.62 1,443,621 -0.19(-0.87%)
Mar 09, 2012 21.80 21.94 21.76 21.81 1,117,719 +0.08(+0.39%)
Mar 08, 2012 21.57 21.83 21.49 21.73 2,064,750 +0.37(+1.75%)
Mar 07, 2012 21.32 21.43 21.13 21.36 1,673,393 +0.06(+0.29%)
Mar 06, 2012 21.44 21.47 21.17 21.30 3,520,705 -0.55(-2.51%)
Mar 05, 2012 22.07 22.08 21.80 21.85 1,245,298 -0.32(-1.45%)
Mar 02, 2012 22.26 22.41 22.12 22.17 1,321,946 -0.21(-0.92%)
Mar 01, 2012 22.30 22.44 22.23 22.37 2,358,762 +0.23(+1.03%)
Feb 29, 2012 22.33 22.46 22.08 22.14 4,839,407 -0.06(-0.27%)
Feb 28, 2012 22.09 22.22 21.98 22.20 1,883,947 +0.19(+0.87%)
Feb 27, 2012 21.91 22.07 21.78 22.01 2,024,733 -0.04(-0.17%)
Feb 24, 2012 22.10 22.17 22.02 22.05 1,576,839 -0.08(-0.34%)
Feb 23, 2012 22.07 22.13 21.93 22.13 1,831,349 +0.10(+0.45%)
Feb 22, 2012 21.86 22.07 21.83 22.03 2,151,534 +0.09(+0.42%)
Feb 21, 2012 21.81 22.04 21.74 21.94 4,145,282 +0.28(+1.30%)
Feb 17, 2012 21.83 21.83 21.58 21.65 1,198,974 -0.08(-0.35%)
Feb 16, 2012 21.35 21.73 21.30 21.73 1,799,804 +0.30(+1.39%)
Feb 15, 2012 21.58 21.58 21.35 21.43 2,048,111 +0.05(+0.21%)
Feb 14, 2012 21.40 21.46 21.23 21.39 1,866,375 -0.08(-0.39%)
Feb 13, 2012 21.55 21.63 21.41 21.47 2,025,280 +0.11(+0.50%)
Feb 10, 2012 21.36 21.43 21.27 21.36 2,460,746 -0.34(-1.55%)
Feb 09, 2012 21.82 21.88 21.64 21.70 3,567,653 -0.05(-0.25%)
Feb 08, 2012 21.80 21.92 21.59 21.75 1,986,144 +0.01(+0.03%)
Feb 07, 2012 21.76 21.84 21.53 21.75 6,041,850 -0.08(-0.38%)
Feb 06, 2012 21.72 21.93 21.72 21.83 2,367,953 -0.13(-0.59%)
Feb 03, 2012 21.92 21.98 21.78 21.96 4,185,934 +0.24(+1.12%)
Feb 02, 2012 21.67 21.81 21.59 21.72 1,791,432 +0.08(+0.35%)
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.