Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

36.52 +0.04 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.17 24.30 24.13 24.29 2,065,483 -0.10(-0.40%)
May 30, 2019 24.50 24.55 24.34 24.39 1,107,522 -0.07(-0.29%)
May 29, 2019 24.56 24.60 24.36 24.46 2,742,325 -0.23(-0.94%)
May 28, 2019 24.84 24.87 24.68 24.69 1,638,363 -0.04(-0.18%)
May 24, 2019 24.70 24.77 24.59 24.73 1,210,304 +0.19(+0.76%)
May 23, 2019 24.67 24.67 24.41 24.55 2,458,437 -0.36(-1.43%)
May 22, 2019 24.98 25.02 24.86 24.90 3,667,085 -0.20(-0.81%)
May 21, 2019 24.98 25.11 24.94 25.11 1,818,989 +0.23(+0.93%)
May 20, 2019 24.86 24.98 24.84 24.87 2,674,515 -0.08(-0.32%)
May 17, 2019 24.79 25.03 24.78 24.95 2,965,109 -0.06(-0.25%)
May 16, 2019 24.93 25.10 24.92 25.02 5,671,552 +0.18(+0.72%)
May 15, 2019 24.63 24.91 24.62 24.84 2,311,139 +0.08(+0.32%)
May 14, 2019 24.63 24.83 24.60 24.76 2,793,637 +0.20(+0.83%)
May 13, 2019 24.54 24.66 24.48 24.55 2,595,119 -0.31(-1.25%)
May 10, 2019 24.85 24.99 24.59 24.87 2,556,649 -0.02(-0.07%)
May 09, 2019 24.82 24.94 24.71 24.88 4,511,804 -0.06(-0.25%)
May 08, 2019 24.88 25.08 24.88 24.95 3,090,947 +0.04(+0.14%)
May 07, 2019 24.95 25.00 24.82 24.91 5,099,031 -0.28(-1.09%)
May 06, 2019 24.86 25.21 24.83 25.19 1,994,492 -0.04(-0.14%)
May 03, 2019 25.20 25.25 25.15 25.22 1,869,579 +0.19(+0.75%)
May 02, 2019 25.16 25.18 25.01 25.03 2,270,593 -0.16(-0.64%)
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.