Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

36.48 -0.06 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 22.30 22.51 22.23 22.32 2,623,928 -0.10(-0.43%)
Sep 27, 2013 22.31 22.46 22.31 22.42 2,156,939 +0.02(+0.11%)
Sep 26, 2013 22.41 22.53 22.33 22.39 2,973,911 +0.04(+0.18%)
Sep 25, 2013 22.33 22.54 22.33 22.35 1,068,750 -0.03(-0.14%)
Sep 24, 2013 22.33 22.46 22.31 22.38 1,289,714 +0.01(+0.04%)
Sep 23, 2013 22.30 22.44 22.30 22.38 1,221,255 -0.00(-0.02%)
Sep 20, 2013 22.57 22.62 22.35 22.38 1,499,035 -0.25(-1.10%)
Sep 19, 2013 22.84 22.84 22.58 22.63 2,026,243 -0.13(-0.55%)
Sep 18, 2013 22.35 22.82 22.32 22.76 2,742,182 +0.32(+1.44%)
Sep 17, 2013 22.31 22.47 22.31 22.43 740,701 +0.08(+0.35%)
Sep 16, 2013 22.30 22.42 22.13 22.35 1,334,579 +0.22(+1.00%)
Sep 13, 2013 22.11 22.22 22.11 22.13 697,612 +0.00(+0.00%)
Sep 12, 2013 22.28 22.28 22.12 22.13 1,300,698 -0.26(-1.16%)
Sep 11, 2013 22.23 22.39 22.17 22.39 1,183,447 +0.11(+0.50%)
Sep 10, 2013 22.33 22.35 22.19 22.28 1,467,823 +0.01(+0.04%)
Sep 09, 2013 22.18 22.31 22.18 22.27 1,712,146 +0.13(+0.57%)
Sep 06, 2013 22.24 22.27 22.12 22.15 2,348,347 +0.14(+0.64%)
Sep 05, 2013 21.90 22.01 21.86 22.01 1,383,651 +0.15(+0.69%)
Sep 04, 2013 21.68 21.86 21.67 21.86 1,542,028 +0.11(+0.51%)
Sep 03, 2013 21.86 21.93 21.67 21.75 5,088,745 +0.15(+0.69%)
Aug 30, 2013 21.67 21.74 21.60 21.60 993,439 -0.05(-0.22%)
Aug 29, 2013 21.61 21.75 21.53 21.64 1,392,146 +0.03(+0.15%)
Aug 28, 2013 21.52 21.70 21.48 21.61 1,159,242 +0.04(+0.18%)
Aug 27, 2013 21.63 21.76 21.51 21.57 1,653,627 -0.24(-1.12%)
Aug 26, 2013 21.83 21.90 21.79 21.82 1,164,382 -0.01(-0.04%)
Aug 23, 2013 21.62 21.84 21.62 21.82 831,224 +0.20(+0.91%)
Aug 22, 2013 21.50 21.72 21.50 21.63 1,348,256 +0.11(+0.51%)
Aug 21, 2013 21.74 21.75 21.49 21.52 1,844,422 -0.33(-1.52%)
Aug 20, 2013 21.75 21.96 21.69 21.85 1,677,966 +0.04(+0.18%)
Aug 19, 2013 22.03 22.08 21.81 21.81 1,789,665 -0.29(-1.32%)
Aug 16, 2013 22.05 22.20 21.99 22.10 1,383,839 +0.00(+0.00%)
Aug 15, 2013 21.82 22.10 21.75 22.10 2,156,943 +0.14(+0.65%)
Aug 14, 2013 21.94 22.01 21.90 21.96 1,587,885 +0.03(+0.14%)
Aug 13, 2013 21.85 21.97 21.82 21.93 1,847,819 +0.03(+0.14%)
Aug 12, 2013 21.77 21.92 21.77 21.90 1,880,064 +0.06(+0.29%)
Aug 09, 2013 21.71 21.90 21.70 21.83 1,794,780 +0.04(+0.18%)
Aug 08, 2013 21.52 21.84 21.30 21.79 1,849,470 +0.46(+2.14%)
Aug 07, 2013 21.42 21.45 21.33 21.34 1,581,786 -0.21(-0.95%)
Aug 06, 2013 21.67 21.70 21.44 21.54 2,231,352 -0.15(-0.69%)
Aug 05, 2013 21.78 21.78 21.65 21.69 4,678,890 -0.07(-0.33%)
Aug 02, 2013 21.64 21.90 21.64 21.76 1,249,322 -0.08(-0.36%)
Aug 01, 2013 21.95 21.97 21.79 21.84 1,785,235 +0.06(+0.25%)
Jul 31, 2013 21.91 22.01 21.78 21.79 2,181,800 -0.11(-0.50%)
Jul 30, 2013 22.11 22.13 21.88 21.90 2,446,166 -0.30(-1.35%)
Jul 29, 2013 22.06 22.23 22.05 22.20 5,108,466 +0.09(+0.39%)
Jul 26, 2013 22.05 22.16 21.98 22.11 2,007,142 -0.06(-0.25%)
Jul 25, 2013 22.03 22.18 22.03 22.16 1,128,313 +0.13(+0.61%)
Jul 24, 2013 22.27 22.29 21.96 22.03 1,776,446 -0.19(-0.85%)
Jul 23, 2013 22.23 22.31 22.17 22.22 7,438,080 +0.05(+0.21%)
Jul 22, 2013 22.08 22.22 22.01 22.17 1,166,789 +0.17(+0.75%)
Jul 19, 2013 21.82 22.01 21.82 22.01 1,081,828 +0.11(+0.50%)
Jul 18, 2013 21.68 21.94 21.68 21.90 1,507,199 +0.21(+0.98%)
Jul 17, 2013 21.66 21.77 21.60 21.68 2,072,825 +0.04(+0.18%)
Jul 16, 2013 21.59 21.66 21.52 21.64 2,111,269 +0.06(+0.29%)
Jul 15, 2013 21.59 21.65 21.53 21.58 5,016,501 +0.10(+0.48%)
Jul 12, 2013 21.59 21.64 21.42 21.48 1,403,707 -0.10(-0.47%)
Jul 11, 2013 21.33 21.59 21.33 21.58 3,178,360 +0.62(+2.93%)
Jul 10, 2013 20.97 21.08 20.89 20.97 2,125,347 +0.02(+0.07%)
Jul 09, 2013 20.85 20.96 20.70 20.95 1,400,832 +0.24(+1.18%)
Jul 08, 2013 20.63 20.74 20.63 20.71 1,046,518 +0.17(+0.85%)
Jul 05, 2013 20.62 20.63 20.38 20.53 1,140,997 -0.06(-0.27%)
Jul 03, 2013 20.60 20.66 20.56 20.59 1,442,276 -0.06(-0.27%)
Jul 02, 2013 20.61 20.74 20.56 20.64 2,658,353 -0.03(-0.15%)
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.