Canada Ishares MSCI ETF (NY: EWC )

41.08 +0.59 (+1.46%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 19.86 19.90 19.59 19.59 3,827,204 -0.34(-1.69%)
Oct 29, 2015 19.92 20.08 19.88 19.92 1,258,105 -0.07(-0.33%)
Oct 28, 2015 19.74 20.12 19.73 19.99 2,121,164 +0.35(+1.76%)
Oct 27, 2015 19.73 19.79 19.57 19.65 2,207,826 -0.24(-1.20%)
Oct 26, 2015 20.13 20.15 19.88 19.88 1,353,900 -0.22(-1.11%)
Oct 23, 2015 20.15 20.24 20.04 20.11 2,070,322 +0.00(+0.00%)
Oct 22, 2015 19.83 20.11 19.83 20.11 2,204,265 +0.33(+1.66%)
Oct 21, 2015 20.23 20.25 19.64 19.78 2,427,391 -0.47(-2.32%)
Oct 20, 2015 20.14 20.41 20.10 20.25 1,065,376 +0.19(+0.94%)
Oct 19, 2015 20.20 20.28 20.01 20.06 2,148,135 -0.31(-1.54%)
Oct 16, 2015 20.44 20.51 20.34 20.37 1,798,651 -0.07(-0.32%)
Oct 15, 2015 20.31 20.46 20.21 20.44 5,546,540 +0.04(+0.20%)
Oct 14, 2015 20.21 20.42 20.21 20.39 1,826,243 +0.24(+1.18%)
Oct 13, 2015 20.13 20.41 20.09 20.16 1,547,814 -0.17(-0.85%)
Oct 12, 2015 20.50 20.50 20.30 20.33 1,846,520 -0.18(-0.88%)
Oct 09, 2015 20.48 20.62 20.40 20.51 6,573,293 +0.12(+0.57%)
Oct 08, 2015 20.16 20.42 20.11 20.39 1,768,554 +0.24(+1.18%)
Oct 07, 2015 20.06 20.25 19.97 20.16 3,912,485 +0.30(+1.53%)
Oct 06, 2015 19.68 19.88 19.61 19.85 3,571,588 +0.23(+1.17%)
Oct 05, 2015 19.40 19.67 19.40 19.62 1,931,520 +0.40(+2.10%)
Oct 02, 2015 18.78 19.22 18.74 19.22 2,845,921 +0.29(+1.52%)
Oct 01, 2015 19.11 19.18 18.80 18.93 2,617,845 +0.00(+0.00%)
Sep 30, 2015 18.62 18.93 18.58 18.93 2,717,727 +0.55(+3.00%)
Sep 29, 2015 18.31 18.51 18.26 18.38 2,718,275 +0.01(+0.04%)
Sep 28, 2015 18.88 18.88 18.37 18.37 2,267,769 -0.63(-3.29%)
Sep 25, 2015 19.15 19.16 18.94 18.99 2,006,728 +0.03(+0.17%)
Sep 24, 2015 18.78 19.03 18.72 18.96 1,865,216 -0.01(-0.04%)
Sep 23, 2015 19.25 19.33 18.95 18.97 2,385,894 -0.26(-1.37%)
Sep 22, 2015 19.46 19.46 19.14 19.23 2,526,762 -0.49(-2.46%)
Sep 21, 2015 19.68 19.84 19.60 19.72 2,368,675 +0.10(+0.50%)
Sep 18, 2015 19.65 19.84 19.58 19.62 2,670,642 -0.26(-1.28%)
Sep 17, 2015 19.85 20.16 19.76 19.88 3,270,603 -0.01(-0.04%)
Sep 16, 2015 19.42 19.88 19.39 19.88 2,869,754 +0.59(+3.07%)
Sep 15, 2015 19.13 19.32 19.13 19.29 2,366,850 +0.16(+0.82%)
Sep 14, 2015 19.25 19.30 19.13 19.13 1,817,930 -0.16(-0.81%)
Sep 11, 2015 19.37 19.38 19.13 19.29 1,985,217 -0.19(-0.97%)
Sep 10, 2015 19.36 19.61 19.34 19.48 3,507,953 +0.09(+0.47%)
Sep 09, 2015 19.77 19.81 19.36 19.39 3,131,656 -0.17(-0.88%)
Sep 08, 2015 19.64 19.65 19.48 19.56 3,351,285 +0.33(+1.71%)
Sep 04, 2015 19.27 19.23 19.23 19.23 2,223,561 -0.30(-1.56%)
Sep 03, 2015 19.46 19.78 19.38 19.54 3,339,093 +0.16(+0.81%)
Sep 02, 2015 19.51 19.51 19.12 19.38 4,048,102 +0.04(+0.21%)
Sep 01, 2015 19.55 19.69 19.21 19.34 3,104,461 -0.63(-3.17%)
Aug 31, 2015 19.77 20.04 19.44 19.97 4,994,197 +0.06(+0.29%)
Aug 28, 2015 19.63 19.92 19.59 19.92 2,930,595 +0.13(+0.67%)
Aug 27, 2015 19.32 19.96 19.32 19.79 5,034,272 +0.69(+3.62%)
Aug 26, 2015 19.13 19.13 18.62 19.09 5,543,996 +0.39(+2.11%)
Aug 25, 2015 19.32 19.32 18.67 18.70 4,543,539 +0.06(+0.31%)
Aug 24, 2015 18.45 19.25 18.02 18.64 7,114,395 -0.71(-3.66%)
Aug 21, 2015 19.66 19.82 19.35 19.35 3,774,719 -0.53(-2.65%)
Aug 20, 2015 20.20 20.20 19.88 19.88 3,385,112 -0.42(-2.07%)
Aug 19, 2015 20.48 20.51 20.18 20.30 3,626,906 -0.31(-1.52%)
Aug 18, 2015 20.58 20.66 20.48 20.61 1,313,371 -0.07(-0.32%)
Aug 17, 2015 20.62 20.67 20.51 20.67 1,276,201 -0.03(-0.16%)
Aug 14, 2015 20.67 20.84 20.67 20.71 1,600,688 +0.01(+0.04%)
Aug 13, 2015 20.82 20.85 20.65 20.70 1,206,769 -0.26(-1.26%)
Aug 12, 2015 20.83 20.99 20.72 20.96 2,236,016 +0.09(+0.43%)
Aug 11, 2015 20.85 20.89 20.60 20.87 1,698,257 -0.26(-1.25%)
Aug 10, 2015 20.76 21.15 20.75 21.13 1,658,359 +0.43(+2.07%)
Aug 07, 2015 20.78 20.91 20.63 20.71 1,449,849 -0.19(-0.91%)
Aug 06, 2015 20.96 20.96 20.78 20.90 2,935,994 -0.02(-0.08%)
Aug 05, 2015 21.04 21.17 20.90 20.91 1,637,045 +0.01(+0.04%)
Aug 04, 2015 20.87 21.03 20.85 20.90 1,601,995 +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.