Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

36.80 -0.22 (-0.59%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 21.58 21.67 21.40 21.63 1,618,404 -0.07(-0.32%)
Apr 27, 2012 21.54 21.73 21.48 21.70 1,129,431 +0.26(+1.21%)
Apr 26, 2012 21.36 21.45 21.34 21.44 1,385,264 +0.02(+0.11%)
Apr 25, 2012 21.32 21.43 21.21 21.42 1,557,580 +0.34(+1.59%)
Apr 24, 2012 21.05 21.18 21.03 21.08 1,248,837 +0.05(+0.25%)
Apr 23, 2012 21.02 21.06 20.78 21.03 4,347,357 -0.27(-1.25%)
Apr 20, 2012 21.33 21.47 21.27 21.30 688,425 +0.07(+0.32%)
Apr 19, 2012 21.26 21.48 21.15 21.23 4,011,387 -0.05(-0.25%)
Apr 18, 2012 21.22 21.41 21.18 21.28 947,168 -0.04(-0.18%)
Apr 17, 2012 21.21 21.48 21.13 21.32 2,556,701 +0.41(+1.97%)
Apr 16, 2012 21.03 21.09 20.83 20.91 5,172,320 -0.02(-0.11%)
Apr 13, 2012 21.28 21.29 20.93 20.93 1,400,579 -0.40(-1.86%)
Apr 12, 2012 20.92 21.39 20.90 21.33 2,080,672 +0.55(+2.64%)
Apr 11, 2012 20.80 20.90 20.74 20.78 3,456,152 +0.16(+0.78%)
Apr 10, 2012 20.82 20.94 20.53 20.62 2,469,070 -0.33(-1.57%)
Apr 09, 2012 20.86 21.06 20.83 20.95 1,834,746 -0.19(-0.90%)
Apr 05, 2012 21.25 21.31 21.05 21.14 1,661,380 -0.12(-0.57%)
Apr 04, 2012 21.40 21.46 21.11 21.26 2,578,544 -0.38(-1.76%)
Apr 03, 2012 21.89 21.96 21.54 21.64 1,844,204 -0.33(-1.49%)
Apr 02, 2012 21.59 22.02 21.56 21.97 2,155,573 +0.35(+1.62%)
Mar 30, 2012 21.67 21.72 21.50 21.62 1,584,529 +0.03(+0.14%)
Mar 29, 2012 21.51 21.59 21.19 21.59 8,103,012 -0.05(-0.21%)
Mar 28, 2012 21.76 21.82 21.49 21.63 2,256,138 -0.21(-0.94%)
Mar 27, 2012 22.05 22.08 21.82 21.84 1,227,530 -0.18(-0.83%)
Mar 26, 2012 21.88 22.05 21.88 22.02 1,602,574 +0.38(+1.76%)
Mar 23, 2012 21.50 21.66 21.40 21.64 1,668,736 +0.20(+0.93%)
Mar 22, 2012 21.47 21.54 21.40 21.44 1,986,448 -0.34(-1.54%)
Mar 21, 2012 21.75 21.82 21.64 21.78 1,501,127 +0.02(+0.07%)
Mar 20, 2012 21.70 21.78 21.50 21.76 1,609,049 -0.18(-0.80%)
Mar 19, 2012 21.88 22.05 21.85 21.94 1,201,838 +0.03(+0.14%)
Mar 16, 2012 21.85 21.95 21.83 21.91 1,740,344 +0.14(+0.67%)
Mar 15, 2012 21.63 21.91 21.56 21.76 1,542,093 +0.16(+0.74%)
Mar 14, 2012 21.87 21.92 21.52 21.60 1,665,181 -0.36(-1.63%)
Mar 13, 2012 21.66 21.96 21.65 21.96 1,372,499 +0.34(+1.59%)
Mar 12, 2012 21.75 21.82 21.56 21.62 1,444,036 -0.19(-0.87%)
Mar 09, 2012 21.79 21.94 21.76 21.81 1,118,041 +0.08(+0.39%)
Mar 08, 2012 21.56 21.82 21.49 21.72 2,065,344 +0.37(+1.75%)
Mar 07, 2012 21.31 21.43 21.13 21.35 1,673,875 +0.06(+0.29%)
Mar 06, 2012 21.43 21.47 21.17 21.29 3,521,718 -0.55(-2.51%)
Mar 05, 2012 22.06 22.08 21.79 21.84 1,245,656 -0.32(-1.45%)
Mar 02, 2012 22.26 22.40 22.11 22.16 1,322,326 -0.21(-0.92%)
Mar 01, 2012 22.30 22.43 22.23 22.37 2,359,440 +0.23(+1.03%)
Feb 29, 2012 22.32 22.45 22.07 22.14 4,840,799 -0.06(-0.27%)
Feb 28, 2012 22.08 22.21 21.98 22.20 1,884,489 +0.19(+0.87%)
Feb 27, 2012 21.91 22.07 21.77 22.01 2,025,315 -0.04(-0.17%)
Feb 24, 2012 22.10 22.16 22.01 22.05 1,577,293 -0.08(-0.34%)
Feb 23, 2012 22.07 22.12 21.92 22.12 1,831,875 +0.10(+0.45%)
Feb 22, 2012 21.85 22.07 21.82 22.02 2,152,153 +0.09(+0.42%)
Feb 21, 2012 21.80 22.03 21.73 21.93 4,146,475 +0.28(+1.30%)
Feb 17, 2012 21.82 21.82 21.57 21.65 1,199,319 -0.08(-0.35%)
Feb 16, 2012 21.34 21.72 21.30 21.72 1,800,322 +0.30(+1.39%)
Feb 15, 2012 21.57 21.57 21.34 21.43 2,048,700 +0.05(+0.21%)
Feb 14, 2012 21.40 21.45 21.22 21.38 1,866,912 -0.08(-0.39%)
Feb 13, 2012 21.54 21.63 21.40 21.47 2,025,863 +0.11(+0.50%)
Feb 10, 2012 21.36 21.43 21.27 21.36 2,461,454 -0.34(-1.55%)
Feb 09, 2012 21.82 21.88 21.63 21.69 3,568,679 -0.05(-0.25%)
Feb 08, 2012 21.79 21.92 21.59 21.75 1,986,715 +0.01(+0.04%)
Feb 07, 2012 21.76 21.83 21.53 21.74 6,043,588 -0.08(-0.38%)
Feb 06, 2012 21.71 21.93 21.71 21.82 2,368,634 -0.13(-0.59%)
Feb 03, 2012 21.92 21.97 21.78 21.95 4,187,138 +0.24(+1.12%)
Feb 02, 2012 21.66 21.80 21.59 21.71 1,791,948 +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.