Canada Ishares MSCI ETF (NY: EWC )

40.63 -0.60 (-1.46%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 37.33 37.45 36.95 37.09 1,927,768 -0.13(-0.35%)
Jun 27, 2024 37.00 37.23 36.93 37.22 1,190,345 +0.29(+0.79%)
Jun 26, 2024 36.74 36.95 36.66 36.93 1,061,210 -0.09(-0.24%)
Jun 25, 2024 36.88 37.07 36.83 37.02 1,072,776 -0.06(-0.16%)
Jun 24, 2024 36.66 37.14 36.66 37.08 2,153,770 +0.59(+1.62%)
Jun 21, 2024 36.40 36.53 36.31 36.49 1,378,296 -0.05(-0.14%)
Jun 20, 2024 36.52 36.66 36.38 36.54 1,243,897 +0.02(+0.05%)
Jun 18, 2024 36.48 36.69 36.43 36.52 1,072,026 +0.04(+0.11%)
Jun 17, 2024 36.43 36.51 36.19 36.48 1,089,275 -0.06(-0.16%)
Jun 14, 2024 36.40 36.54 36.16 36.54 1,737,695 -0.06(-0.16%)
Jun 13, 2024 36.95 37.02 36.53 36.60 2,417,153 -0.51(-1.37%)
Jun 12, 2024 37.59 37.59 37.02 37.11 2,571,963 +0.22(+0.60%)
Jun 11, 2024 36.94 36.97 36.72 36.89 1,480,092 -0.29(-0.78%)
Jun 10, 2024 37.01 37.27 36.97 37.18 1,207,081 +0.07(+0.19%)
Jun 07, 2024 37.35 37.42 37.09 37.11 1,385,804 -0.53(-1.40%)
Jun 06, 2024 37.40 37.67 37.40 37.64 1,233,328 +0.15(+0.40%)
Jun 05, 2024 37.37 37.51 37.28 37.49 1,821,099 +0.23(+0.61%)
Jun 04, 2024 37.31 37.36 36.97 37.26 3,511,512 -0.33(-0.87%)
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.