Canada Ishares MSCI ETF (NY: EWC )

41.11 -0.04 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 19.86 19.91 19.59 19.59 3,826,103 -0.34(-1.69%)
Oct 29, 2015 19.92 20.09 19.88 19.93 1,257,743 -0.07(-0.33%)
Oct 28, 2015 19.74 20.13 19.73 20.00 2,120,554 +0.35(+1.76%)
Oct 27, 2015 19.73 19.80 19.57 19.65 2,207,191 -0.24(-1.20%)
Oct 26, 2015 20.14 20.15 19.88 19.89 1,353,511 -0.22(-1.11%)
Oct 23, 2015 20.15 20.24 20.05 20.11 2,069,727 +0.00(+0.00%)
Oct 22, 2015 19.83 20.12 19.83 20.11 2,203,632 +0.33(+1.66%)
Oct 21, 2015 20.24 20.25 19.64 19.78 2,426,693 -0.47(-2.32%)
Oct 20, 2015 20.14 20.42 20.10 20.25 1,065,069 +0.19(+0.94%)
Oct 19, 2015 20.21 20.28 20.01 20.06 2,147,517 -0.31(-1.54%)
Oct 16, 2015 20.44 20.52 20.34 20.38 1,798,134 -0.07(-0.32%)
Oct 15, 2015 20.32 20.47 20.22 20.44 5,544,946 +0.04(+0.20%)
Oct 14, 2015 20.22 20.43 20.22 20.40 1,825,718 +0.24(+1.18%)
Oct 13, 2015 20.14 20.41 20.10 20.16 1,547,369 -0.17(-0.85%)
Oct 12, 2015 20.51 20.51 20.31 20.33 1,845,989 -0.18(-0.88%)
Oct 09, 2015 20.48 20.62 20.41 20.52 6,571,403 +0.12(+0.57%)
Oct 08, 2015 20.16 20.42 20.12 20.40 1,768,046 +0.24(+1.18%)
Oct 07, 2015 20.06 20.26 19.98 20.16 3,911,360 +0.30(+1.53%)
Oct 06, 2015 19.68 19.89 19.62 19.86 3,570,561 +0.23(+1.17%)
Oct 05, 2015 19.40 19.67 19.40 19.63 1,930,964 +0.40(+2.10%)
Oct 02, 2015 18.79 19.22 18.74 19.22 2,845,103 +0.29(+1.52%)
Oct 01, 2015 19.12 19.18 18.80 18.93 2,617,093 +0.00(+0.00%)
Sep 30, 2015 18.62 18.93 18.58 18.93 2,716,946 +0.55(+3.00%)
Sep 29, 2015 18.32 18.52 18.26 18.38 2,717,493 +0.01(+0.05%)
Sep 28, 2015 18.89 18.89 18.37 18.37 2,267,117 -0.63(-3.29%)
Sep 25, 2015 19.16 19.16 18.94 19.00 2,006,151 +0.03(+0.17%)
Sep 24, 2015 18.79 19.03 18.72 18.97 1,864,680 -0.01(-0.04%)
Sep 23, 2015 19.26 19.34 18.96 18.98 2,385,208 -0.26(-1.37%)
Sep 22, 2015 19.47 19.47 19.15 19.24 2,526,036 -0.49(-2.46%)
Sep 21, 2015 19.68 19.85 19.61 19.72 2,367,994 +0.10(+0.50%)
Sep 18, 2015 19.66 19.85 19.58 19.63 2,669,874 -0.26(-1.28%)
Sep 17, 2015 19.86 20.17 19.76 19.88 3,269,662 -0.01(-0.04%)
Sep 16, 2015 19.43 19.89 19.39 19.89 2,868,929 +0.59(+3.07%)
Sep 15, 2015 19.13 19.33 19.13 19.30 2,366,170 +0.16(+0.82%)
Sep 14, 2015 19.26 19.30 19.13 19.14 1,817,407 -0.16(-0.81%)
Sep 11, 2015 19.37 19.39 19.14 19.30 1,984,646 -0.19(-0.97%)
Sep 10, 2015 19.36 19.62 19.34 19.49 3,506,944 +0.09(+0.47%)
Sep 09, 2015 19.77 19.82 19.37 19.40 3,130,755 -0.17(-0.88%)
Sep 08, 2015 19.64 19.65 19.49 19.57 3,350,322 +0.33(+1.71%)
Sep 04, 2015 19.28 19.24 19.24 19.24 2,222,921 -0.30(-1.56%)
Sep 03, 2015 19.47 19.78 19.39 19.54 3,338,133 +0.16(+0.81%)
Sep 02, 2015 19.52 19.52 19.12 19.39 4,046,938 +0.04(+0.21%)
Sep 01, 2015 19.55 19.69 19.21 19.35 3,103,569 -0.63(-3.17%)
Aug 31, 2015 19.77 20.05 19.45 19.98 4,992,761 +0.06(+0.29%)
Aug 28, 2015 19.63 19.93 19.59 19.92 2,929,752 +0.13(+0.67%)
Aug 27, 2015 19.32 19.96 19.32 19.79 5,032,824 +0.69(+3.62%)
Aug 26, 2015 19.14 19.14 18.63 19.10 5,542,402 +0.40(+2.11%)
Aug 25, 2015 19.33 19.33 18.67 18.70 4,542,233 +0.06(+0.31%)
Aug 24, 2015 18.46 19.26 18.03 18.65 7,112,349 -0.71(-3.66%)
Aug 21, 2015 19.67 19.82 19.35 19.35 3,773,634 -0.53(-2.65%)
Aug 20, 2015 20.20 20.20 19.88 19.88 3,384,139 -0.42(-2.07%)
Aug 19, 2015 20.49 20.52 20.19 20.30 3,625,863 -0.31(-1.52%)
Aug 18, 2015 20.58 20.66 20.48 20.61 1,312,993 -0.07(-0.32%)
Aug 17, 2015 20.62 20.68 20.51 20.68 1,275,834 -0.03(-0.16%)
Aug 14, 2015 20.68 20.84 20.68 20.71 1,600,227 +0.01(+0.04%)
Aug 13, 2015 20.83 20.86 20.66 20.70 1,206,422 -0.26(-1.26%)
Aug 12, 2015 20.84 21.00 20.73 20.97 2,235,373 +0.09(+0.43%)
Aug 11, 2015 20.86 20.89 20.61 20.88 1,697,769 -0.26(-1.25%)
Aug 10, 2015 20.76 21.16 20.75 21.14 1,657,882 +0.43(+2.07%)
Aug 07, 2015 20.79 20.91 20.64 20.71 1,449,432 -0.19(-0.91%)
Aug 06, 2015 20.97 20.97 20.78 20.90 2,935,150 -0.02(-0.08%)
Aug 05, 2015 21.04 21.17 20.91 20.92 1,636,574 +0.01(+0.04%)
Aug 04, 2015 20.88 21.03 20.85 20.91 1,601,534 +0.13(+0.63%)
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.