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 29, 2007 21.85 22.26 21.80 21.93 1,033,057 +0.08(+0.37%)
Jun 28, 2007 21.70 21.92 21.70 21.85 328,013 +0.24(+1.09%)
Jun 27, 2007 21.44 21.61 21.16 21.61 1,576,478 +0.21(+0.96%)
Jun 26, 2007 21.88 21.88 21.41 21.41 683,830 -0.31(-1.42%)
Jun 25, 2007 21.95 22.03 21.69 21.72 636,282 -0.19(-0.87%)
Jun 22, 2007 22.28 22.32 21.87 21.91 1,075,539 -0.16(-0.73%)
Jun 21, 2007 22.21 22.07 21.71 22.07 462,813 +0.05(+0.23%)
Jun 20, 2007 22.29 22.50 21.98 22.02 387,515 -0.32(-1.45%)
Jun 19, 2007 22.33 22.44 22.16 22.34 673,046 -0.18(-0.78%)
Jun 18, 2007 22.42 22.61 22.19 22.52 2,082,998 +0.06(+0.26%)
Jun 15, 2007 22.52 22.52 22.14 22.46 1,736,467 +0.33(+1.49%)
Jun 14, 2007 22.11 22.13 21.92 22.13 920,043 +0.24(+1.11%)
Jun 13, 2007 21.83 21.89 21.59 21.89 584,269 +0.26(+1.22%)
Jun 12, 2007 21.71 21.94 21.56 21.62 630,019 -0.21(-0.98%)
Jun 11, 2007 21.85 22.01 21.85 21.83 1,093,295 +0.06(+0.27%)
Jun 08, 2007 21.74 21.85 17.80 21.78 2,719,554 +0.23(+1.09%)
Jun 07, 2007 22.14 22.14 21.54 21.54 1,357,802 -0.51(-2.33%)
Jun 06, 2007 22.38 22.38 22.03 22.05 581,137 -0.29(-1.28%)
Jun 05, 2007 22.56 22.56 22.27 22.34 589,170 -0.09(-0.40%)
Jun 04, 2007 22.27 22.57 22.17 22.43 1,023,798 +0.06(+0.27%)
Jun 01, 2007 22.12 22.38 22.00 22.37 4,232,989 +0.26(+1.20%)
May 31, 2007 22.22 22.52 22.03 22.11 2,315,018 +0.02(+0.10%)
May 30, 2007 21.95 22.08 21.67 22.08 498,895 +0.22(+1.01%)
May 29, 2007 22.18 22.18 21.85 21.86 731,323 -0.02(-0.10%)
May 25, 2007 21.88 21.93 21.74 21.89 287,981 +0.26(+1.19%)
May 24, 2007 22.21 22.21 21.57 21.63 1,009,773 -0.13(-0.61%)
May 23, 2007 22.11 22.19 21.76 21.76 697,555 -0.04(-0.17%)
May 22, 2007 21.96 22.03 21.80 21.80 1,417,849 -0.10(-0.44%)
May 21, 2007 22.13 22.13 21.78 21.89 1,245,469 +0.09(+0.40%)
May 18, 2007 21.72 21.91 21.65 21.80 363,959 +0.21(+0.95%)
May 17, 2007 21.47 21.80 21.32 21.60 770,129 +0.21(+0.96%)
May 16, 2007 21.46 21.47 21.21 21.39 292,338 +0.04(+0.21%)
May 15, 2007 21.29 21.50 21.02 21.35 419,649 +0.25(+1.18%)
May 14, 2007 21.22 21.26 20.98 21.10 788,647 -0.07(-0.35%)
May 11, 2007 20.86 21.17 20.79 21.17 182,456 +0.32(+1.51%)
May 10, 2007 21.20 21.28 20.81 20.86 309,495 -0.21(-1.01%)
May 09, 2007 21.22 21.22 20.98 21.07 186,813 -0.01(-0.03%)
May 08, 2007 20.94 21.12 20.91 21.08 633,014 -0.02(-0.10%)
May 07, 2007 21.02 21.17 20.95 21.10 670,581 +0.26(+1.27%)
May 04, 2007 20.67 20.87 20.67 20.84 406,169 +0.14(+0.67%)
May 03, 2007 20.56 20.83 20.50 20.70 1,576,205 +0.16(+0.79%)
May 02, 2007 20.33 20.56 20.20 20.53 612,590 +0.34(+1.67%)
May 01, 2007 20.34 20.39 20.08 20.20 310,992 -0.05(-0.25%)
Apr 30, 2007 20.67 20.67 20.22 20.25 295,470 -0.23(-1.11%)
Apr 27, 2007 20.35 20.55 20.28 20.48 327,059 +0.17(+0.83%)
Apr 26, 2007 20.49 20.49 20.31 20.31 384,383 -0.27(-1.32%)
Apr 25, 2007 20.40 20.59 20.38 20.58 768,087 +0.32(+1.56%)
Apr 24, 2007 20.39 20.39 20.24 20.26 398,817 -0.07(-0.36%)
Apr 23, 2007 20.31 20.42 19.98 20.34 195,664 +0.00(+0.00%)
Apr 20, 2007 20.10 20.40 20.10 20.34 454,507 +0.21(+1.06%)
Apr 19, 2007 20.34 20.34 20.08 20.12 510,605 -0.23(-1.15%)
Apr 18, 2007 20.09 20.39 20.09 20.36 189,809 +0.10(+0.47%)
Apr 17, 2007 20.23 20.39 20.16 20.26 474,931 -0.12(-0.58%)
Apr 16, 2007 20.17 20.38 20.17 20.38 417,198 +0.30(+1.50%)
Apr 13, 2007 20.08 20.10 19.93 20.08 269,191 +0.06(+0.29%)
Apr 12, 2007 19.72 20.02 19.70 20.02 1,584,647 +0.25(+1.26%)
Apr 11, 2007 19.88 19.88 19.65 19.77 205,467 +0.12(+0.64%)
Apr 10, 2007 19.81 19.84 19.64 19.65 238,010 -0.04(-0.19%)
Apr 09, 2007 19.67 19.90 19.61 19.68 284,441 +0.03(+0.15%)
Apr 05, 2007 19.61 19.72 19.57 19.65 331,417 +0.13(+0.68%)
Apr 04, 2007 19.59 19.59 19.34 19.52 535,931 +0.10(+0.53%)
Apr 03, 2007 19.21 19.57 19.21 19.42 669,642 +0.07(+0.34%)
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.