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 (%)
Feb 26, 2021 30.51 30.51 29.87 29.90 5,506,674 -0.64(-2.10%)
Feb 25, 2021 31.24 31.36 30.46 30.54 3,266,210 -0.66(-2.12%)
Feb 24, 2021 30.67 31.30 30.59 31.20 13,348,654 +0.47(+1.54%)
Feb 23, 2021 30.65 30.86 30.08 30.73 4,137,151 -0.06(-0.18%)
Feb 22, 2021 30.62 30.91 30.53 30.78 2,249,780 +0.07(+0.24%)
Feb 19, 2021 30.52 30.74 30.49 30.71 2,015,190 +0.32(+1.04%)
Feb 18, 2021 30.33 30.45 30.15 30.39 2,397,997 -0.08(-0.27%)
Feb 17, 2021 30.45 30.51 30.18 30.48 3,089,340 -0.22(-0.73%)
Feb 16, 2021 30.68 30.85 30.59 30.70 2,066,533 +0.14(+0.46%)
Feb 12, 2021 30.34 30.59 30.30 30.56 1,923,312 +0.08(+0.27%)
Feb 11, 2021 30.65 30.66 30.32 30.48 2,605,497 +0.03(+0.09%)
Feb 10, 2021 30.51 30.62 30.21 30.45 1,806,700 +0.07(+0.24%)
Feb 09, 2021 30.17 30.39 30.09 30.38 1,796,628 +0.20(+0.68%)
Feb 08, 2021 29.93 30.17 29.93 30.17 1,598,881 +0.39(+1.31%)
Feb 05, 2021 29.66 29.81 29.62 29.78 1,309,750 +0.30(+1.01%)
Feb 04, 2021 29.44 29.54 29.31 29.48 1,599,993 +0.11(+0.38%)
Feb 03, 2021 29.35 29.47 29.15 29.37 2,055,312 +0.10(+0.35%)
Feb 02, 2021 29.00 29.33 28.91 29.27 1,815,518 +0.51(+1.78%)
Feb 01, 2021 28.74 28.87 28.55 28.76 3,532,165 +0.32(+1.11%)
Jan 29, 2021 28.74 28.93 28.31 28.44 4,890,853 -0.50(-1.73%)
Jan 28, 2021 28.65 29.07 28.60 28.94 3,667,837 +0.33(+1.17%)
Jan 27, 2021 29.02 29.04 28.53 28.61 3,597,023 -0.78(-2.66%)
Jan 26, 2021 29.72 29.72 29.33 29.39 3,192,778 -0.10(-0.35%)
Jan 25, 2021 29.42 29.57 29.12 29.49 2,413,958 +0.08(+0.28%)
Jan 22, 2021 29.50 29.57 29.33 29.41 5,411,246 -0.39(-1.31%)
Jan 21, 2021 29.99 30.04 29.69 29.80 1,403,930 -0.12(-0.40%)
Jan 20, 2021 29.79 29.93 29.73 29.92 1,603,085 +0.27(+0.91%)
Jan 19, 2021 29.69 29.79 29.53 29.65 1,632,725 +0.07(+0.22%)
Jan 15, 2021 29.69 29.73 29.37 29.59 1,501,898 -0.32(-1.06%)
Jan 14, 2021 29.80 30.02 29.75 29.90 2,628,134 +0.20(+0.69%)
Jan 13, 2021 29.67 29.80 29.54 29.70 3,063,254 -0.05(-0.16%)
Jan 12, 2021 29.54 29.78 29.46 29.74 2,070,750 +0.20(+0.69%)
Jan 11, 2021 29.45 29.65 29.38 29.54 1,683,225 -0.31(-1.03%)
Jan 08, 2021 29.97 29.99 29.59 29.85 2,432,516 -0.04(-0.12%)
Jan 07, 2021 29.52 29.92 29.52 29.88 2,768,672 +0.32(+1.07%)
Jan 06, 2021 29.20 29.70 29.20 29.57 10,108,824 +0.27(+0.92%)
Jan 05, 2021 28.81 29.30 28.80 29.30 6,306,574 +0.54(+1.87%)
Jan 04, 2021 29.07 29.10 28.52 28.76 4,233,114 +0.09(+0.32%)
Dec 31, 2020 28.67 28.67 28.67 1,351,185 -0.20(-0.68%)
Dec 30, 2020 28.81 28.97 28.79 28.86 1,351,185 +0.11(+0.39%)
Dec 29, 2020 28.92 29.04 28.67 28.75 1,787,440 +0.07(+0.26%)
Dec 28, 2020 29.04 29.20 28.64 28.67 1,577,844 -0.20(-0.68%)
Dec 24, 2020 28.76 28.88 28.73 28.87 598,177 +0.13(+0.45%)
Dec 23, 2020 28.73 28.83 28.69 28.74 1,927,852 +0.20(+0.68%)
Dec 22, 2020 28.49 28.56 28.39 28.54 1,880,916 -0.04(-0.13%)
Dec 21, 2020 28.28 28.64 28.19 28.58 7,316,329 -0.21(-0.74%)
Dec 18, 2020 29.08 29.08 28.76 28.80 2,145,046 -0.33(-1.12%)
Dec 17, 2020 29.13 29.22 29.04 29.12 3,217,574 +0.20(+0.67%)
Dec 16, 2020 28.92 28.97 28.74 28.93 4,765,195 -0.02(-0.06%)
Dec 15, 2020 28.79 28.97 28.72 28.94 1,569,067 +0.33(+1.14%)
Dec 14, 2020 29.07 29.10 28.58 28.62 1,627,072 -0.24(-0.82%)
Dec 11, 2020 28.78 28.89 28.70 28.86 2,401,169 -0.15(-0.51%)
Dec 10, 2020 28.70 29.04 28.70 29.00 2,319,748 +0.22(+0.77%)
Dec 09, 2020 28.95 28.97 28.59 28.78 2,205,186 -0.07(-0.25%)
Dec 08, 2020 28.68 28.90 28.68 28.86 1,497,100 +0.06(+0.22%)
Dec 07, 2020 28.68 28.85 28.56 28.79 2,119,164 +0.02(+0.06%)
Dec 04, 2020 28.42 28.77 28.42 28.77 1,395,499 +0.43(+1.52%)
Dec 03, 2020 28.17 28.43 28.17 28.34 2,186,768 +0.19(+0.68%)
Dec 02, 2020 27.92 28.15 27.84 28.15 3,187,821 +0.19(+0.69%)
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.