Canada Ishares MSCI ETF (NY: EWC )

39.05 USD +0.06 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 38.84 39.08 38.78 39.05 3,155,717 +0.06(+0.15%)
Oct 15, 2021 38.86 39.00 38.78 38.99 3,270,826 +0.28(+0.72%)
Oct 14, 2021 38.55 38.77 38.48 38.71 4,966,626 +0.55(+1.44%)
Oct 13, 2021 37.77 38.16 37.68 38.16 3,757,571 +0.41(+1.09%)
Oct 12, 2021 37.60 37.86 37.56 37.75 5,983,766 +0.14(+0.37%)
Oct 11, 2021 37.83 38.05 37.61 37.61 2,901,602 -0.10(-0.27%)
Oct 08, 2021 37.58 37.80 37.54 37.71 4,834,323 +0.26(+0.69%)
Oct 07, 2021 37.10 37.51 37.10 37.45 3,677,343 +0.58(+1.57%)
Oct 06, 2021 36.55 36.89 36.40 36.87 3,928,344 -0.03(-0.08%)
Oct 05, 2021 36.77 37.03 36.64 36.90 2,551,815 +0.25(+0.68%)
Oct 04, 2021 36.59 36.87 36.45 36.65 2,763,754 +0.02(+0.05%)
Oct 01, 2021 36.35 36.72 36.15 36.63 3,356,384 +0.33(+0.91%)
Sep 30, 2021 36.46 36.67 36.22 36.30 4,713,361 -0.01(-0.03%)
Sep 29, 2021 36.54 36.62 36.27 36.31 2,409,225 -0.19(-0.52%)
Sep 28, 2021 36.88 36.91 36.37 36.50 4,450,193 -0.70(-1.88%)
Sep 27, 2021 37.01 37.25 36.96 37.20 2,047,886 +0.30(+0.81%)
Sep 24, 2021 36.82 36.95 36.76 36.90 1,668,241 -0.17(-0.46%)
Sep 23, 2021 36.88 37.17 36.88 37.07 1,653,312 +0.46(+1.26%)
Sep 22, 2021 36.39 36.91 36.39 36.61 5,067,131 +0.45(+1.24%)
Sep 21, 2021 36.29 36.43 36.01 36.16 2,916,315 +0.15(+0.42%)
Sep 20, 2021 36.15 36.20 35.62 36.01 4,481,057 -0.75(-2.04%)
Sep 17, 2021 37.19 37.19 36.72 36.76 3,948,530 -0.48(-1.29%)
Sep 16, 2021 37.37 37.42 37.09 37.24 9,168,882 -0.33(-0.88%)
Sep 15, 2021 37.18 37.57 37.10 37.57 2,636,100 +0.50(+1.35%)
Sep 14, 2021 37.54 37.54 37.03 37.07 1,792,835 -0.29(-0.78%)
Sep 13, 2021 37.64 37.66 37.24 37.36 3,042,746 +0.12(+0.32%)
Sep 10, 2021 37.69 37.77 37.24 37.24 1,403,720 -0.26(-0.69%)
Sep 09, 2021 37.44 37.65 37.38 37.50 1,525,429 +0.08(+0.21%)
Sep 08, 2021 37.62 37.78 37.40 37.42 1,713,169 -0.24(-0.64%)
Sep 07, 2021 38.00 38.07 37.66 37.66 1,365,360 -0.44(-1.15%)
Sep 03, 2021 37.97 38.19 37.91 38.10 1,396,118 +0.08(+0.21%)
Sep 02, 2021 37.73 38.02 37.68 38.02 1,581,309 +0.44(+1.17%)
Sep 01, 2021 37.51 37.69 37.49 37.58 1,953,313 +0.24(+0.64%)
Aug 31, 2021 37.45 37.60 37.34 37.34 2,844,967 -0.16(-0.43%)
Aug 30, 2021 37.65 37.65 37.44 37.50 1,230,494 -0.06(-0.16%)
Aug 27, 2021 37.11 37.58 37.11 37.56 1,827,497 +0.49(+1.32%)
Aug 26, 2021 37.49 37.49 37.07 37.07 2,900,196 -0.47(-1.25%)
Aug 25, 2021 37.51 37.59 37.37 37.54 2,286,249 +0.05(+0.13%)
Aug 24, 2021 37.26 37.55 37.25 37.49 1,747,284 +0.27(+0.73%)
Aug 23, 2021 36.84 37.22 36.82 37.22 1,667,236 +0.74(+2.03%)
Aug 20, 2021 36.07 36.50 36.01 36.48 1,414,219 +0.27(+0.75%)
Aug 19, 2021 36.50 36.50 36.08 36.21 3,194,389 -0.68(-1.84%)
Aug 18, 2021 37.07 37.16 36.88 36.89 1,338,549 -0.21(-0.57%)
Aug 17, 2021 37.12 37.24 36.85 37.10 2,166,103 -0.39(-1.04%)
Aug 16, 2021 37.43 37.49 37.33 37.49 2,224,225 -0.22(-0.58%)
Aug 13, 2021 37.76 37.79 37.63 37.71 998,738 -0.02(-0.05%)
Aug 12, 2021 37.77 37.77 37.52 37.73 1,766,838 -0.08(-0.21%)
Aug 11, 2021 37.81 37.84 37.68 37.81 3,195,084 +0.19(+0.51%)
Aug 10, 2021 37.42 37.66 37.38 37.62 12,689,495 +0.25(+0.67%)
Aug 09, 2021 37.42 37.43 37.24 37.37 1,466,622 -0.12(-0.32%)
Aug 06, 2021 37.44 37.53 37.35 37.49 1,311,763 +0.06(+0.16%)
Aug 05, 2021 37.33 37.55 37.33 37.43 1,304,601 +0.24(+0.65%)
Aug 04, 2021 37.24 37.38 37.17 37.19 1,365,864 -0.08(-0.21%)
Aug 03, 2021 37.34 37.34 36.96 37.27 2,565,812 +0.02(+0.05%)
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.