Canada Ishares MSCI ETF (NY: EWC )

41.11 -0.04 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 25.30 25.44 25.24 25.37 2,638,285 +0.03(+0.10%)
Apr 29, 2019 25.28 25.40 25.25 25.35 2,190,676 +0.05(+0.21%)
Apr 26, 2019 25.25 25.32 25.14 25.29 2,890,620 +0.10(+0.39%)
Apr 25, 2019 25.20 25.25 25.09 25.20 1,839,661 -0.03(-0.11%)
Apr 24, 2019 25.40 25.43 25.21 25.22 3,157,433 -0.25(-0.98%)
Apr 23, 2019 25.40 25.49 25.39 25.47 1,537,659 +0.00(+0.00%)
Apr 22, 2019 25.48 25.53 25.44 25.47 1,139,787 +0.00(+0.00%)
Apr 18, 2019 25.39 25.48 25.38 25.47 1,408,516 +0.02(+0.07%)
Apr 17, 2019 25.51 25.52 25.38 25.45 2,641,691 +0.11(+0.42%)
Apr 16, 2019 25.33 25.40 25.29 25.35 1,565,917 +0.03(+0.11%)
Apr 15, 2019 25.28 25.35 25.24 25.32 3,199,760 +0.00(+0.00%)
Apr 12, 2019 25.28 25.32 25.22 25.32 1,735,610 +0.20(+0.81%)
Apr 11, 2019 25.04 25.19 25.02 25.12 2,818,617 -0.04(-0.18%)
Apr 10, 2019 25.02 25.18 25.02 25.16 3,345,746 +0.11(+0.43%)
Apr 09, 2019 25.11 25.11 24.97 25.05 2,288,977 -0.15(-0.60%)
Apr 08, 2019 25.05 25.20 25.02 25.20 5,406,573 +0.19(+0.75%)
Apr 05, 2019 24.93 25.03 24.82 25.02 3,489,448 +0.09(+0.36%)
Apr 04, 2019 24.86 24.95 24.83 24.93 2,082,636 +0.02(+0.07%)
Apr 03, 2019 24.97 25.06 24.86 24.91 3,219,204 +0.03(+0.11%)
Apr 02, 2019 24.88 24.90 24.74 24.88 2,484,255 +0.00(+0.00%)
Apr 01, 2019 24.74 24.88 24.68 24.88 2,812,121 +0.32(+1.30%)
Mar 29, 2019 24.67 24.74 24.51 24.56 3,063,788 +0.05(+0.22%)
Mar 28, 2019 24.40 24.56 24.40 24.51 2,171,714 +0.06(+0.25%)
Mar 27, 2019 24.55 24.56 24.34 24.45 8,097,245 -0.10(-0.40%)
Mar 26, 2019 24.46 24.63 24.46 24.55 1,808,276 +0.18(+0.73%)
Mar 25, 2019 24.38 24.46 24.25 24.37 4,141,184 -0.01(-0.04%)
Mar 22, 2019 24.59 24.62 24.34 24.38 3,442,528 -0.38(-1.54%)
Mar 21, 2019 24.66 24.79 24.65 24.76 2,933,045 -0.04(-0.18%)
Mar 20, 2019 24.75 24.94 24.64 24.80 2,310,571 -0.03(-0.11%)
Mar 19, 2019 25.06 25.17 24.80 24.83 1,868,236 -0.02(-0.07%)
Mar 18, 2019 24.65 24.86 24.65 24.85 1,771,922 +0.18(+0.72%)
Mar 15, 2019 24.64 24.76 24.64 24.67 2,023,209 +0.03(+0.11%)
Mar 14, 2019 24.70 24.70 24.61 24.64 2,085,034 -0.11(-0.43%)
Mar 13, 2019 24.69 24.78 24.69 24.75 2,477,989 +0.13(+0.54%)
Mar 12, 2019 24.53 24.63 24.48 24.62 4,750,868 +0.12(+0.51%)
Mar 11, 2019 24.32 24.52 24.32 24.49 2,269,484 +0.21(+0.88%)
Mar 08, 2019 24.20 24.30 24.08 24.28 2,361,105 -0.01(-0.04%)
Mar 07, 2019 24.42 24.45 24.22 24.29 3,289,227 -0.13(-0.55%)
Mar 06, 2019 24.50 24.56 24.37 24.42 3,551,771 -0.13(-0.54%)
Mar 05, 2019 24.58 24.61 24.51 24.56 2,459,430 -0.02(-0.07%)
Mar 04, 2019 24.64 24.68 24.39 24.57 3,381,525 -0.06(-0.25%)
Mar 01, 2019 24.75 24.87 24.60 24.64 3,479,434 -0.12(-0.47%)
Feb 28, 2019 24.81 24.84 24.70 24.75 2,073,116 -0.13(-0.54%)
Feb 27, 2019 24.81 24.91 24.72 24.88 1,473,108 +0.06(+0.25%)
Feb 26, 2019 24.76 24.89 24.73 24.82 1,731,120 +0.04(+0.18%)
Feb 25, 2019 24.81 24.88 24.77 24.78 1,181,834 -0.02(-0.07%)
Feb 22, 2019 24.78 24.86 24.68 24.80 1,463,426 +0.13(+0.54%)
Feb 21, 2019 24.71 24.76 24.58 24.66 2,126,607 -0.12(-0.50%)
Feb 20, 2019 24.59 24.83 24.59 24.79 1,482,147 +0.25(+1.01%)
Feb 19, 2019 24.24 24.58 24.23 24.54 1,186,550 +0.18(+0.73%)
Feb 15, 2019 24.18 24.38 24.16 24.36 2,202,677 +0.32(+1.33%)
Feb 14, 2019 23.87 24.12 23.77 24.04 2,918,242 +0.08(+0.33%)
Feb 13, 2019 24.00 24.11 23.94 23.96 2,426,162 -0.04(-0.19%)
Feb 12, 2019 23.92 24.03 23.86 24.00 2,407,050 +0.28(+1.16%)
Feb 11, 2019 23.91 23.96 23.73 23.73 3,675,517 -0.22(-0.93%)
Feb 08, 2019 24.00 24.02 23.81 23.95 1,995,192 -0.05(-0.22%)
Feb 07, 2019 24.00 24.12 23.82 24.00 2,034,909 -0.17(-0.70%)
Feb 06, 2019 24.24 24.29 24.15 24.17 1,899,496 -0.14(-0.58%)
Feb 05, 2019 24.22 24.32 24.16 24.32 9,250,493 +0.14(+0.59%)
Feb 04, 2019 23.97 24.19 23.12 24.17 1,961,184 +0.06(+0.26%)
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.