Canada Ishares MSCI ETF (NY: EWC )

36.54 -0.06 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 24.77 25.15 24.39 25.07 10,614,103 -0.34(-1.32%)
Feb 27, 2020 25.92 25.95 25.40 25.40 9,129,856 -0.95(-3.59%)
Feb 26, 2020 26.73 26.87 26.35 26.35 5,428,136 -0.26(-0.99%)
Feb 25, 2020 27.26 27.32 26.57 26.61 6,734,825 -0.57(-2.11%)
Feb 24, 2020 27.17 27.32 27.08 27.19 4,109,308 -0.65(-2.32%)
Feb 21, 2020 27.90 27.93 27.79 27.83 2,321,257 -0.10(-0.36%)
Feb 20, 2020 27.89 27.99 27.76 27.93 1,820,473 -0.04(-0.13%)
Feb 19, 2020 27.88 27.97 27.80 27.97 1,660,245 +0.24(+0.85%)
Feb 18, 2020 27.75 27.79 27.69 27.73 1,417,686 -0.08(-0.29%)
Feb 14, 2020 27.78 27.81 27.74 27.81 1,458,833 +0.10(+0.36%)
Feb 13, 2020 27.69 27.80 27.68 27.71 1,789,082 -0.10(-0.36%)
Feb 12, 2020 27.86 27.86 27.75 27.81 1,860,272 +0.16(+0.59%)
Feb 11, 2020 27.63 27.70 27.58 27.65 2,908,482 +0.18(+0.66%)
Feb 10, 2020 27.35 27.50 27.35 27.47 2,192,336 +0.09(+0.33%)
Feb 07, 2020 27.46 27.48 27.36 27.38 2,139,659 -0.22(-0.79%)
Feb 06, 2020 27.49 27.59 27.43 27.59 1,667,979 +0.13(+0.46%)
Feb 05, 2020 27.40 27.47 27.34 27.47 3,309,910 +0.20(+0.73%)
Feb 04, 2020 27.20 27.31 27.20 27.27 2,182,070 +0.35(+1.32%)
Feb 03, 2020 27.05 27.16 26.91 26.91 2,983,853 -0.05(-0.17%)
Jan 31, 2020 27.23 27.23 26.90 26.96 6,456,949 -0.44(-1.59%)
Jan 30, 2020 27.21 27.40 27.14 27.39 2,281,065 +0.05(+0.17%)
Jan 29, 2020 27.48 27.50 27.35 27.35 2,257,192 -0.15(-0.53%)
Jan 28, 2020 27.36 27.49 27.30 27.49 2,416,648 +0.21(+0.77%)
Jan 27, 2020 27.22 27.39 27.18 27.29 2,777,818 -0.35(-1.25%)
Jan 24, 2020 27.76 27.77 27.51 27.63 1,835,786 -0.13(-0.46%)
Jan 23, 2020 27.55 27.76 27.52 27.76 5,486,938 +0.11(+0.39%)
Jan 22, 2020 27.84 27.85 27.65 27.65 2,498,931 -0.15(-0.52%)
Jan 21, 2020 27.79 27.82 27.72 27.79 3,235,315 +0.01(+0.03%)
Jan 17, 2020 27.77 27.79 27.71 27.79 2,757,641 +0.06(+0.23%)
Jan 16, 2020 27.66 27.72 27.63 27.72 1,604,045 +0.15(+0.53%)
Jan 15, 2020 27.48 27.60 27.45 27.58 2,285,374 +0.15(+0.53%)
Jan 14, 2020 27.37 27.49 27.34 27.43 2,600,593 +0.02(+0.07%)
Jan 13, 2020 27.32 27.41 27.25 27.41 1,899,710 +0.15(+0.53%)
Jan 10, 2020 27.37 27.37 27.25 27.27 5,375,398 -0.02(-0.07%)
Jan 09, 2020 27.28 27.32 27.23 27.29 1,983,604 +0.05(+0.17%)
Jan 08, 2020 27.28 27.36 27.24 27.24 7,918,060 -0.03(-0.10%)
Jan 07, 2020 27.20 27.28 27.17 27.27 1,546,530 +0.03(+0.10%)
Jan 06, 2020 27.09 27.27 27.08 27.24 1,422,282 +0.14(+0.50%)
Jan 03, 2020 27.12 27.20 27.05 27.10 2,038,185 -0.14(-0.50%)
Jan 02, 2020 27.21 27.25 27.10 27.24 2,133,397 +0.08(+0.30%)
Dec 31, 2019 27.04 27.17 27.02 27.16 1,783,728 +0.16(+0.61%)
Dec 30, 2019 27.13 27.13 26.96 26.99 2,702,283 -0.09(-0.34%)
Dec 27, 2019 27.17 27.18 27.05 27.09 2,511,109 -0.01(-0.03%)
Dec 26, 2019 27.01 27.12 26.92 27.09 1,525,217 +0.15(+0.54%)
Dec 24, 2019 26.92 26.97 26.83 26.95 434,733 +0.03(+0.10%)
Dec 23, 2019 26.94 26.96 26.85 26.92 1,179,152 +0.00(+0.00%)
Dec 20, 2019 26.94 27.02 26.88 26.92 1,313,225 +0.05(+0.20%)
Dec 19, 2019 26.86 26.90 26.81 26.87 1,638,907 +0.03(+0.10%)
Dec 18, 2019 26.87 26.89 26.81 26.84 2,048,163 -0.01(-0.03%)
Dec 17, 2019 26.79 26.85 26.74 26.85 2,332,243 +0.04(+0.14%)
Dec 16, 2019 26.85 26.89 26.79 26.81 1,333,352 +0.20(+0.76%)
Dec 13, 2019 26.60 26.71 26.54 26.61 1,723,396 +0.04(+0.14%)
Dec 12, 2019 26.49 26.69 26.49 26.57 2,725,636 +0.04(+0.17%)
Dec 11, 2019 26.47 26.54 26.46 26.53 5,231,774 +0.10(+0.37%)
Dec 10, 2019 26.41 26.47 26.33 26.43 1,027,103 +0.00(+0.00%)
Dec 09, 2019 26.42 26.51 26.39 26.43 1,532,861 +0.00(+0.00%)
Dec 06, 2019 26.30 26.48 26.30 26.43 2,154,942 +0.07(+0.27%)
Dec 05, 2019 26.48 26.48 26.27 26.36 2,596,807 -0.03(-0.10%)
Dec 04, 2019 26.26 26.44 26.26 26.39 6,520,238 +0.19(+0.72%)
Dec 03, 2019 26.18 26.24 26.12 26.20 1,466,409 -0.20(-0.75%)
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.