Canada Ishares MSCI ETF (NY: EWC )

40.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 33.25 33.34 33.06 33.10 2,250,863 -0.36(-1.08%)
Apr 29, 2021 33.66 33.70 33.27 33.46 5,417,388 -0.03(-0.08%)
Apr 28, 2021 33.01 33.56 33.01 33.49 3,919,257 +0.56(+1.69%)
Apr 27, 2021 32.85 33.03 32.78 32.93 1,710,988 +0.04(+0.11%)
Apr 26, 2021 32.64 32.93 32.64 32.90 1,777,071 +0.33(+1.03%)
Apr 23, 2021 32.44 32.63 32.38 32.56 9,149,231 +0.20(+0.60%)
Apr 22, 2021 32.51 32.54 32.27 32.37 3,221,103 -0.21(-0.66%)
Apr 21, 2021 32.01 32.60 31.99 32.58 3,991,531 +0.53(+1.65%)
Apr 20, 2021 32.44 32.49 31.96 32.05 2,441,740 -0.59(-1.82%)
Apr 19, 2021 32.92 32.98 32.54 32.64 3,018,895 -0.24(-0.73%)
Apr 16, 2021 32.93 32.98 32.80 32.89 2,143,710 +0.07(+0.23%)
Apr 15, 2021 32.80 32.83 32.68 32.81 7,934,341 +0.20(+0.63%)
Apr 14, 2021 32.56 32.77 32.54 32.61 2,775,073 +0.00(+0.00%)
Apr 13, 2021 32.63 32.63 32.50 32.61 2,609,677 +0.12(+0.37%)
Apr 12, 2021 32.50 32.64 32.44 32.49 1,963,311 -0.11(-0.34%)
Apr 09, 2021 32.49 32.62 32.39 32.60 2,957,257 +0.10(+0.31%)
Apr 08, 2021 32.34 32.50 32.19 32.50 3,430,046 +0.24(+0.75%)
Apr 07, 2021 32.25 32.31 32.17 32.25 3,208,306 +0.00(+0.00%)
Apr 06, 2021 32.31 32.44 32.24 32.25 2,013,156 -0.07(-0.20%)
Apr 05, 2021 32.33 32.41 32.27 32.32 2,865,635 +0.12(+0.38%)
Apr 01, 2021 31.88 32.20 31.78 32.20 3,515,616 +0.55(+1.73%)
Mar 31, 2021 31.59 31.78 31.57 31.65 5,901,250 +0.12(+0.38%)
Mar 30, 2021 31.49 31.60 31.37 31.53 3,391,476 -0.13(-0.41%)
Mar 29, 2021 31.60 31.73 31.38 31.66 3,144,614 -0.06(-0.18%)
Mar 26, 2021 31.61 31.73 31.35 31.71 4,170,800 +0.31(+0.98%)
Mar 25, 2021 31.32 31.47 31.09 31.41 3,911,693 -0.07(-0.21%)
Mar 24, 2021 31.61 31.83 31.46 31.47 4,246,546 +0.00(+0.00%)
Mar 23, 2021 31.67 31.79 31.45 31.47 7,556,243 -0.35(-1.11%)
Mar 22, 2021 32.01 32.07 31.79 31.83 5,595,685 -0.15(-0.47%)
Mar 19, 2021 31.93 32.10 31.71 31.98 4,694,947 +0.01(+0.03%)
Mar 18, 2021 32.30 32.44 31.92 31.97 6,233,473 -0.51(-1.57%)
Mar 17, 2021 32.04 32.57 31.99 32.48 3,998,680 +0.27(+0.84%)
Mar 16, 2021 32.25 32.31 32.08 32.21 2,980,769 -0.05(-0.14%)
Mar 15, 2021 32.10 32.26 31.86 32.25 3,991,015 +0.20(+0.64%)
Mar 12, 2021 31.70 32.06 31.69 32.05 2,028,273 +0.18(+0.55%)
Mar 11, 2021 31.57 31.91 31.57 31.87 3,614,324 +0.51(+1.63%)
Mar 10, 2021 31.34 31.49 31.14 31.36 3,781,118 +0.22(+0.72%)
Mar 09, 2021 31.23 31.37 31.13 31.14 4,069,008 +0.27(+0.87%)
Mar 08, 2021 30.79 31.17 30.71 30.87 5,128,054 +0.10(+0.33%)
Mar 05, 2021 30.60 30.84 30.10 30.77 11,396,329 +0.44(+1.44%)
Mar 04, 2021 30.67 30.82 29.97 30.33 8,774,925 -0.33(-1.06%)
Mar 03, 2021 30.84 30.90 30.54 30.66 8,615,440 -0.24(-0.78%)
Mar 02, 2021 30.63 30.97 30.61 30.90 3,632,335 +0.33(+1.06%)
Mar 01, 2021 30.38 30.68 30.35 30.57 4,123,961 +0.67(+2.24%)
Feb 26, 2021 30.51 30.51 29.87 29.90 5,506,558 -0.64(-2.10%)
Feb 25, 2021 31.24 31.36 30.46 30.54 3,266,142 -0.66(-2.11%)
Feb 24, 2021 30.67 31.30 30.59 31.20 13,348,372 +0.47(+1.54%)
Feb 23, 2021 30.65 30.86 30.08 30.73 4,137,064 -0.06(-0.18%)
Feb 22, 2021 30.62 30.91 30.53 30.79 2,249,733 +0.07(+0.24%)
Feb 19, 2021 30.53 30.74 30.49 30.71 2,015,148 +0.32(+1.04%)
Feb 18, 2021 30.33 30.45 30.15 30.39 2,397,946 -0.08(-0.27%)
Feb 17, 2021 30.45 30.51 30.18 30.48 3,089,275 -0.22(-0.73%)
Feb 16, 2021 30.68 30.86 30.59 30.70 2,066,490 +0.14(+0.46%)
Feb 12, 2021 30.34 30.59 30.30 30.56 1,923,271 +0.08(+0.27%)
Feb 11, 2021 30.66 30.66 30.32 30.48 2,605,442 +0.03(+0.09%)
Feb 10, 2021 30.51 30.62 30.21 30.45 1,806,661 +0.07(+0.24%)
Feb 09, 2021 30.17 30.39 30.09 30.38 1,796,591 +0.20(+0.68%)
Feb 08, 2021 29.93 30.17 29.93 30.17 1,598,848 +0.39(+1.31%)
Feb 05, 2021 29.66 29.81 29.62 29.78 1,309,722 +0.30(+1.01%)
Feb 04, 2021 29.44 29.54 29.31 29.48 1,599,959 +0.11(+0.38%)
Feb 03, 2021 29.35 29.47 29.15 29.37 2,055,269 +0.10(+0.35%)
Feb 02, 2021 29.00 29.33 28.91 29.27 1,815,480 +0.51(+1.78%)
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.