Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

36.52 +0.04 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 17.97 17.97 17.35 17.52 8,273,211 -0.59(-3.25%)
Oct 29, 2009 17.70 18.12 17.67 18.11 5,268,304 +0.57(+3.27%)
Oct 28, 2009 17.96 18.04 17.47 17.54 6,890,928 -0.62(-3.40%)
Oct 27, 2009 18.47 18.49 18.09 18.15 4,440,615 -0.29(-1.59%)
Oct 26, 2009 18.95 19.17 18.40 18.45 5,796,666 -0.54(-2.83%)
Oct 23, 2009 19.06 19.09 18.90 18.98 3,444,347 -0.32(-1.64%)
Oct 22, 2009 19.09 19.34 18.90 19.30 3,189,281 +0.15(+0.77%)
Oct 21, 2009 19.23 19.58 19.11 19.15 3,765,857 -0.13(-0.69%)
Oct 20, 2009 19.20 19.34 19.18 19.28 3,991,245 -0.40(-2.02%)
Oct 19, 2009 19.65 19.75 19.40 19.68 2,485,062 +0.21(+1.09%)
Oct 16, 2009 19.41 19.50 19.23 19.47 3,234,516 -0.04(-0.23%)
Oct 15, 2009 19.49 19.67 19.47 19.51 4,520,655 -0.18(-0.90%)
Oct 14, 2009 19.59 19.75 19.56 19.69 3,963,960 +0.38(+1.98%)
Oct 13, 2009 19.44 19.46 19.14 19.31 3,362,969 -0.04(-0.19%)
Oct 12, 2009 19.46 19.62 19.31 19.34 3,018,640 +0.16(+0.84%)
Oct 09, 2009 19.22 19.34 19.11 19.18 3,519,511 +0.04(+0.23%)
Oct 08, 2009 19.02 19.23 18.81 19.14 3,735,912 +0.38(+2.04%)
Oct 07, 2009 18.66 18.79 18.51 18.76 3,516,992 +0.12(+0.67%)
Oct 06, 2009 18.47 18.89 18.46 18.63 4,684,460 +0.39(+2.13%)
Oct 05, 2009 17.92 18.31 17.87 18.24 3,647,944 +0.40(+2.26%)
Oct 02, 2009 17.63 18.01 17.48 17.84 4,317,338 -0.10(-0.57%)
Oct 01, 2009 18.77 18.77 17.94 17.94 3,490,574 -0.78(-4.16%)
Sep 30, 2009 18.72 18.81 18.38 18.72 3,419,456 +0.24(+1.27%)
Sep 29, 2009 18.45 18.55 18.29 18.48 3,033,349 -0.02(-0.12%)
Sep 28, 2009 18.19 18.53 18.13 18.51 2,427,541 +0.37(+2.07%)
Sep 25, 2009 18.20 18.33 18.04 18.13 4,863,160 -0.18(-1.00%)
Sep 24, 2009 19.09 19.09 18.23 18.31 3,320,303 -0.57(-3.00%)
Sep 23, 2009 19.20 19.28 18.88 18.88 3,537,135 -0.25(-1.31%)
Sep 22, 2009 18.99 19.20 18.94 19.13 3,621,218 +0.44(+2.36%)
Sep 21, 2009 18.78 18.78 18.48 18.69 2,244,253 -0.34(-1.78%)
Sep 18, 2009 19.17 19.17 18.92 19.03 1,499,296 -0.04(-0.19%)
Sep 17, 2009 19.16 19.31 18.95 19.06 2,497,080 +0.07(+0.39%)
Sep 16, 2009 19.06 19.19 18.95 18.99 4,638,030 +0.06(+0.31%)
Sep 15, 2009 18.61 18.93 18.46 18.93 2,903,411 +0.45(+2.42%)
Sep 14, 2009 18.15 18.48 18.05 18.48 2,237,254 +0.11(+0.60%)
Sep 11, 2009 18.32 18.51 18.26 18.37 2,909,037 +0.15(+0.85%)
Sep 10, 2009 17.95 18.23 17.89 18.22 1,940,469 +0.26(+1.43%)
Sep 09, 2009 18.13 18.21 17.85 17.96 4,499,093 -0.12(-0.69%)
Sep 08, 2009 18.24 18.39 18.05 18.09 3,392,622 +0.27(+1.53%)
Sep 04, 2009 17.56 17.90 17.48 17.81 3,180,497 +0.30(+1.72%)
Sep 03, 2009 17.26 17.51 17.15 17.51 3,558,819 +0.48(+2.80%)
Sep 02, 2009 16.93 17.16 16.90 17.04 2,896,833 +0.01(+0.09%)
Sep 01, 2009 17.45 17.63 16.98 17.02 2,997,874 -0.45(-2.57%)
Aug 31, 2009 17.34 17.49 17.21 17.47 2,074,788 -0.27(-1.53%)
Aug 28, 2009 17.90 17.98 17.65 17.74 2,739,865 -0.03(-0.17%)
Aug 27, 2009 17.63 17.81 17.31 17.77 2,478,679 +0.20(+1.13%)
Aug 26, 2009 17.59 17.63 17.37 17.57 3,556,972 -0.11(-0.62%)
Aug 25, 2009 17.74 17.94 17.61 17.68 3,446,953 +0.09(+0.50%)
Aug 24, 2009 17.81 17.87 17.51 17.59 2,044,131 +0.01(+0.08%)
Aug 21, 2009 17.51 17.70 17.47 17.58 3,041,982 +0.31(+1.79%)
Aug 20, 2009 17.12 17.38 17.11 17.27 2,582,485 +0.13(+0.77%)
Aug 19, 2009 16.72 17.23 16.60 17.14 3,896,698 +0.17(+1.00%)
Aug 18, 2009 16.87 17.04 16.73 16.97 3,042,392 +0.37(+2.21%)
Aug 17, 2009 16.85 16.87 16.57 16.60 3,855,318 -0.75(-4.32%)
Aug 14, 2009 17.57 17.65 17.12 17.35 4,253,542 -0.18(-1.01%)
Aug 13, 2009 17.51 17.62 17.29 17.53 2,712,906 +0.25(+1.45%)
Aug 12, 2009 17.01 17.37 16.96 17.28 3,006,001 +0.24(+1.42%)
Aug 11, 2009 17.32 17.33 16.97 17.04 4,307,810 -0.48(-2.77%)
Aug 10, 2009 17.66 17.81 17.38 17.52 4,776,140 -0.20(-1.12%)
Aug 07, 2009 17.87 17.95 17.61 17.72 3,392,953 -0.04(-0.21%)
Aug 06, 2009 18.37 18.37 17.69 17.76 9,341,777 -0.43(-2.34%)
Aug 05, 2009 18.17 18.33 18.03 18.18 2,830,766 +0.12(+0.69%)
Aug 04, 2009 18.10 18.29 17.99 18.06 7,960,278 -0.15(-0.85%)
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.