Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

36.52 +0.04 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 13.50 13.57 13.33 13.33 116,112 -0.22(-1.63%)
Jun 29, 2005 13.49 13.57 13.44 13.55 128,363 +0.04(+0.27%)
Jun 28, 2005 13.44 13.57 13.42 13.52 48,731 +0.07(+0.55%)
Jun 27, 2005 13.48 13.52 13.38 13.44 154,907 +0.01(+0.06%)
Jun 24, 2005 13.41 13.53 13.39 13.44 160,624 +0.01(+0.05%)
Jun 23, 2005 13.48 13.55 13.39 13.43 176,142 -0.02(-0.16%)
Jun 22, 2005 13.34 13.50 13.34 13.45 334,724 +0.07(+0.55%)
Jun 21, 2005 13.44 13.45 13.30 13.38 335,950 -0.04(-0.27%)
Jun 20, 2005 13.37 13.44 13.36 13.41 120,196 +0.03(+0.22%)
Jun 17, 2005 13.45 13.50 13.31 13.38 179,681 +0.07(+0.55%)
Jun 16, 2005 13.21 13.38 13.21 13.31 248,151 +0.12(+0.89%)
Jun 15, 2005 13.08 13.19 13.08 13.19 304,505 +0.19(+1.47%)
Jun 14, 2005 12.87 13.00 12.87 13.00 77,998 +0.04(+0.34%)
Jun 13, 2005 12.89 12.97 12.80 12.96 138,572 +0.01(+0.11%)
Jun 10, 2005 12.89 12.94 12.86 12.94 27,088 +0.11(+0.86%)
Jun 09, 2005 12.78 12.87 12.70 12.83 110,803 +0.06(+0.46%)
Jun 08, 2005 12.83 12.93 12.76 12.78 91,882 +0.00(+0.00%)
Jun 07, 2005 12.86 12.86 12.76 12.78 37,025 +0.00(+0.00%)
Jun 06, 2005 12.78 12.83 12.75 12.78 91,474 +0.01(+0.06%)
Jun 03, 2005 12.67 12.80 12.67 12.77 51,998 +0.09(+0.69%)
Jun 02, 2005 12.67 12.83 12.67 12.68 102,636 -0.07(-0.58%)
Jun 01, 2005 12.71 12.81 12.71 12.75 490,448 +0.10(+0.81%)
May 31, 2005 12.72 12.75 12.65 12.65 100,594 -0.04(-0.29%)
May 27, 2005 12.53 12.74 12.53 12.69 66,836 +0.21(+1.71%)
May 26, 2005 12.47 12.48 12.39 12.47 66,972 +0.01(+0.06%)
May 25, 2005 12.45 12.54 12.39 12.47 26,543 -0.02(-0.18%)
May 24, 2005 12.47 12.55 12.46 12.49 22,187 -0.07(-0.58%)
May 23, 2005 12.34 12.56 12.34 12.56 60,166 +0.20(+1.60%)
May 20, 2005 12.45 12.45 12.32 12.36 94,741 -0.07(-0.53%)
May 19, 2005 12.40 12.47 12.36 12.43 52,407 +0.03(+0.24%)
May 18, 2005 12.27 12.49 12.27 12.40 103,725 +0.12(+1.02%)
May 17, 2005 12.13 12.28 12.13 12.28 107,128 +0.12(+0.97%)
May 16, 2005 12.08 12.17 12.03 12.16 141,295 +0.04(+0.36%)
May 13, 2005 12.23 12.29 12.10 12.11 246,109 -0.23(-1.84%)
May 12, 2005 12.47 12.50 12.28 12.34 86,029 -0.18(-1.47%)
May 11, 2005 12.55 12.66 12.50 12.53 66,836 -0.16(-1.27%)
May 10, 2005 12.80 12.80 12.66 12.69 75,411 -0.08(-0.63%)
May 09, 2005 12.80 12.81 12.67 12.77 130,405 +0.08(+0.64%)
May 06, 2005 12.74 12.75 12.64 12.69 63,024 +0.09(+0.70%)
May 05, 2005 12.61 12.71 12.59 12.60 172,875 -0.01(-0.06%)
May 04, 2005 12.01 12.62 12.01 12.61 98,280 +0.24(+1.90%)
May 03, 2005 12.44 12.44 12.33 12.37 190,435 -0.05(-0.41%)
May 02, 2005 12.29 12.47 12.25 12.42 252,779 +0.11(+0.89%)
Apr 29, 2005 12.31 12.32 12.20 12.31 109,170 +0.09(+0.72%)
Apr 28, 2005 12.32 12.32 12.22 12.22 144,561 -0.14(-1.13%)
Apr 27, 2005 12.43 12.43 12.31 12.36 131,630 -0.16(-1.29%)
Apr 26, 2005 12.47 12.56 12.47 12.53 73,778 -0.04(-0.35%)
Apr 25, 2005 12.49 12.64 12.49 12.57 65,202 +0.07(+0.59%)
Apr 22, 2005 12.55 12.67 12.50 12.50 142,520 -0.01(-0.12%)
Apr 21, 2005 12.57 12.57 12.43 12.51 80,720 +0.04(+0.29%)
Apr 20, 2005 12.55 12.60 12.36 12.47 115,023 -0.01(-0.12%)
Apr 19, 2005 12.44 12.58 12.39 12.49 106,856 +0.08(+0.65%)
Apr 18, 2005 12.19 12.41 12.12 12.41 213,575 +0.12(+0.96%)
Apr 15, 2005 12.42 12.44 12.27 12.29 430,691 -0.13(-1.06%)
Apr 14, 2005 12.64 12.64 12.39 12.42 329,007 -0.24(-1.91%)
Apr 13, 2005 12.78 12.80 12.64 12.67 214,256 -0.13(-1.03%)
Apr 12, 2005 12.89 12.89 12.68 12.80 331,730 -0.08(-0.63%)
Apr 11, 2005 12.86 12.96 12.82 12.88 90,385 -0.06(-0.45%)
Apr 08, 2005 12.89 13.00 12.86 12.94 138,980 -0.07(-0.51%)
Apr 07, 2005 13.11 13.12 12.93 13.00 199,147 -0.10(-0.79%)
Apr 06, 2005 12.99 13.11 12.93 13.11 164,299 +0.12(+0.91%)
Apr 05, 2005 12.97 13.02 12.97 12.99 275,920 +0.00(+0.00%)
Apr 04, 2005 13.05 13.08 12.98 12.99 246,925 -0.07(-0.51%)
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.