Canada Ishares MSCI ETF (NY: EWC )

41.05 -0.10 (-0.26%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 28.73 28.92 28.30 28.43 4,892,156 -0.50(-1.73%)
Jan 28, 2021 28.64 29.07 28.59 28.94 3,668,815 +0.33(+1.17%)
Jan 27, 2021 29.01 29.03 28.52 28.60 3,597,982 -0.78(-2.66%)
Jan 26, 2021 29.71 29.71 29.33 29.38 3,193,629 -0.10(-0.35%)
Jan 25, 2021 29.41 29.56 29.11 29.48 2,414,602 +0.08(+0.28%)
Jan 22, 2021 29.49 29.56 29.33 29.40 5,412,688 -0.39(-1.31%)
Jan 21, 2021 29.98 30.03 29.68 29.79 1,404,305 -0.12(-0.40%)
Jan 20, 2021 29.78 29.92 29.72 29.91 1,603,512 +0.27(+0.91%)
Jan 19, 2021 29.68 29.78 29.52 29.64 1,633,160 +0.07(+0.22%)
Jan 15, 2021 29.68 29.73 29.36 29.58 1,502,298 -0.32(-1.06%)
Jan 14, 2021 29.79 30.01 29.75 29.89 2,628,834 +0.20(+0.69%)
Jan 13, 2021 29.66 29.79 29.53 29.69 3,064,070 -0.05(-0.16%)
Jan 12, 2021 29.53 29.77 29.46 29.74 2,071,302 +0.20(+0.69%)
Jan 11, 2021 29.44 29.64 29.37 29.53 1,683,674 -0.31(-1.03%)
Jan 08, 2021 29.96 29.98 29.58 29.84 2,433,164 -0.04(-0.12%)
Jan 07, 2021 29.51 29.91 29.51 29.88 2,769,410 +0.32(+1.07%)
Jan 06, 2021 29.19 29.69 29.19 29.56 10,111,518 +0.27(+0.92%)
Jan 05, 2021 28.81 29.29 28.80 29.29 6,308,255 +0.54(+1.87%)
Jan 04, 2021 29.06 29.09 28.51 28.75 4,234,242 +0.09(+0.32%)
Dec 31, 2020 28.66 28.66 28.66 1,351,546 -0.20(-0.68%)
Dec 30, 2020 28.81 28.96 28.78 28.85 1,351,546 +0.11(+0.39%)
Dec 29, 2020 28.91 29.03 28.66 28.74 1,787,916 +0.07(+0.26%)
Dec 28, 2020 29.03 29.19 28.63 28.67 1,578,265 -0.20(-0.68%)
Dec 24, 2020 28.75 28.87 28.72 28.86 598,336 +0.13(+0.45%)
Dec 23, 2020 28.72 28.83 28.68 28.73 1,928,366 +0.20(+0.68%)
Dec 22, 2020 28.48 28.56 28.38 28.54 1,881,417 -0.04(-0.13%)
Dec 21, 2020 28.27 28.63 28.18 28.57 7,318,278 -0.21(-0.74%)
Dec 18, 2020 29.08 29.08 28.75 28.79 2,145,618 -0.33(-1.12%)
Dec 17, 2020 29.12 29.21 29.03 29.11 3,218,432 +0.20(+0.68%)
Dec 16, 2020 28.91 28.96 28.73 28.92 4,766,465 -0.02(-0.06%)
Dec 15, 2020 28.78 28.96 28.71 28.94 1,569,485 +0.33(+1.14%)
Dec 14, 2020 29.07 29.09 28.57 28.61 1,627,506 -0.24(-0.82%)
Dec 11, 2020 28.77 28.89 28.69 28.85 2,401,782 -0.15(-0.51%)
Dec 10, 2020 28.69 29.03 28.69 29.00 2,320,341 +0.22(+0.77%)
Dec 09, 2020 28.94 28.96 28.58 28.77 2,205,749 -0.07(-0.25%)
Dec 08, 2020 28.67 28.89 28.67 28.85 1,497,482 +0.06(+0.22%)
Dec 07, 2020 28.67 28.84 28.55 28.78 2,119,705 +0.02(+0.06%)
Dec 04, 2020 28.42 28.77 28.42 28.77 1,395,855 +0.43(+1.52%)
Dec 03, 2020 28.16 28.43 28.16 28.33 2,187,326 +0.19(+0.68%)
Dec 02, 2020 27.91 28.14 27.83 28.14 3,188,634 +0.19(+0.69%)
Dec 01, 2020 28.12 28.21 27.94 27.95 3,610,227 +0.16(+0.56%)
Nov 30, 2020 28.01 28.04 27.65 27.79 3,521,034 -0.20(-0.72%)
Nov 27, 2020 27.97 28.01 27.94 27.99 960,713 +0.09(+0.33%)
Nov 25, 2020 27.77 27.92 27.66 27.90 1,820,757 +0.06(+0.23%)
Nov 24, 2020 27.50 27.89 27.50 27.84 1,910,261 +0.48(+1.74%)
Nov 23, 2020 27.28 27.42 27.20 27.36 1,714,154 +0.17(+0.64%)
Nov 20, 2020 27.07 27.23 27.04 27.19 1,501,754 +0.12(+0.44%)
Nov 19, 2020 26.90 27.08 26.78 27.07 1,621,260 +0.11(+0.41%)
Nov 18, 2020 27.02 27.19 26.96 26.96 1,975,469 -0.07(-0.27%)
Nov 17, 2020 26.75 27.05 26.69 27.03 1,375,579 +0.13(+0.48%)
Nov 16, 2020 26.71 26.94 26.64 26.90 2,026,156 +0.48(+1.81%)
Nov 13, 2020 26.45 26.54 26.40 26.43 2,212,211 +0.13(+0.49%)
Nov 12, 2020 26.65 26.71 26.19 26.30 2,817,058 -0.43(-1.61%)
Nov 11, 2020 26.71 26.81 26.64 26.73 1,843,421 +0.18(+0.69%)
Nov 10, 2020 26.34 26.69 26.33 26.54 3,433,909 +0.25(+0.94%)
Nov 09, 2020 26.81 26.95 26.29 26.30 5,116,564 +0.40(+1.56%)
Nov 06, 2020 25.98 26.01 25.83 25.89 2,406,685 -0.01(-0.04%)
Nov 05, 2020 25.84 26.00 25.78 25.90 2,670,420 +0.62(+2.43%)
Nov 04, 2020 25.26 25.54 24.99 25.29 4,123,891 +0.13(+0.51%)
Nov 03, 2020 24.94 25.25 24.89 25.16 2,440,810 +0.55(+2.24%)
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.