Canada Ishares MSCI ETF (NY: EWC )

38.28 +0.21 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 36.59 36.80 36.57 36.74 2,413,833 +0.17(+0.47%)
Dec 30, 2021 36.51 36.71 36.51 36.57 4,261,233 +0.11(+0.31%)
Dec 29, 2021 36.50 36.64 36.38 36.45 4,589,789 -0.11(-0.29%)
Dec 28, 2021 36.64 36.79 36.49 36.56 4,346,189 -0.07(-0.18%)
Dec 27, 2021 36.32 36.63 36.25 36.63 3,480,153 +0.34(+0.95%)
Dec 23, 2021 35.96 36.31 35.96 36.28 2,422,870 +0.34(+0.96%)
Dec 22, 2021 35.42 35.94 35.40 35.94 3,439,911 +0.47(+1.32%)
Dec 21, 2021 35.01 35.47 34.94 35.47 5,730,694 +0.79(+2.29%)
Dec 20, 2021 34.86 34.86 34.43 34.68 8,607,588 -0.50(-1.41%)
Dec 17, 2021 35.32 35.60 35.11 35.17 3,836,491 -0.38(-1.08%)
Dec 16, 2021 35.71 35.93 35.41 35.55 3,994,244 +0.11(+0.32%)
Dec 15, 2021 35.10 35.48 34.81 35.44 5,143,899 +0.32(+0.90%)
Dec 14, 2021 35.12 35.46 35.08 35.12 4,054,682 -0.18(-0.51%)
Dec 13, 2021 35.70 35.75 35.30 35.31 5,447,238 -0.59(-1.66%)
Dec 10, 2021 36.11 36.19 35.79 35.90 2,452,503 -0.04(-0.11%)
Dec 09, 2021 36.18 36.22 35.94 35.94 3,547,440 -0.40(-1.09%)
Dec 08, 2021 36.59 36.59 36.32 36.34 4,140,637 -0.25(-0.67%)
Dec 07, 2021 36.24 36.65 36.24 36.58 4,464,162 +0.84(+2.35%)
Dec 06, 2021 35.42 35.79 35.15 35.74 6,127,460 +0.66(+1.88%)
Dec 03, 2021 35.73 35.73 34.87 35.08 4,971,165 -0.34(-0.96%)
Dec 02, 2021 34.94 35.55 34.86 35.42 7,980,431 +0.62(+1.79%)
Dec 01, 2021 35.89 35.94 34.80 34.80 15,356,429 -0.49(-1.39%)
Nov 30, 2021 35.91 36.06 35.18 35.29 8,478,409 -0.84(-2.33%)
Nov 29, 2021 36.45 36.51 35.86 36.13 3,546,030 +0.08(+0.21%)
Nov 26, 2021 36.40 36.40 35.96 36.05 5,686,571 -1.06(-2.85%)
Nov 24, 2021 36.67 37.12 36.62 37.11 2,110,311 +0.19(+0.51%)
Nov 23, 2021 36.61 36.93 36.55 36.92 1,929,011 +0.25(+0.67%)
Nov 22, 2021 37.10 37.11 36.67 36.67 2,385,492 -0.38(-1.02%)
Nov 19, 2021 37.24 37.31 37.04 37.05 1,964,417 -0.36(-0.96%)
Nov 18, 2021 37.38 37.43 37.36 37.41 3,419,196 +0.09(+0.25%)
Nov 17, 2021 37.58 37.63 37.29 37.32 3,614,479 -0.27(-0.73%)
Nov 16, 2021 37.69 37.80 37.58 37.59 1,197,956 -0.08(-0.20%)
Nov 15, 2021 37.78 37.84 37.62 37.67 2,570,502 -0.09(-0.25%)
Nov 12, 2021 37.32 37.76 37.24 37.76 3,329,263 +0.51(+1.37%)
Nov 11, 2021 37.30 37.34 37.20 37.25 3,038,730 -0.02(-0.05%)
Nov 10, 2021 37.70 37.27 6,434,171 -0.36(-0.95%)
Nov 09, 2021 37.62 37.68 37.32 37.63 4,593,943 +0.00(+0.00%)
Nov 08, 2021 37.62 37.68 37.54 37.63 2,920,478 +0.19(+0.50%)
Nov 05, 2021 37.44 37.50 37.35 37.44 1,935,892 +0.20(+0.53%)
Nov 04, 2021 37.36 37.36 37.07 37.24 3,482,809 -0.15(-0.40%)
Nov 03, 2021 37.04 37.40 36.98 37.39 1,806,328 +0.26(+0.71%)
Nov 02, 2021 37.27 37.35 37.11 37.13 3,809,517 -0.29(-0.78%)
Nov 01, 2021 37.04 37.43 37.18 37.42 3,686,769 +0.43(+1.17%)
Oct 29, 2021 37.14 37.17 36.97 36.99 3,634,066 -0.40(-1.06%)
Oct 28, 2021 36.96 37.38 36.91 37.38 3,334,985 +0.57(+1.54%)
Oct 27, 2021 37.06 37.17 36.82 36.82 4,480,991 -0.30(-0.81%)
Oct 26, 2021 37.53 37.11 37.12 3,006,173 -0.28(-0.76%)
Oct 25, 2021 37.35 37.46 37.24 37.40 4,398,205 +0.06(+0.15%)
Oct 22, 2021 37.37 37.52 37.11 37.35 3,136,528 +0.06(+0.15%)
Oct 21, 2021 37.36 37.47 37.24 37.29 3,634,533 -0.14(-0.38%)
Oct 20, 2021 37.16 37.47 37.16 37.43 3,699,708 +0.30(+0.81%)
Oct 19, 2021 37.08 37.14 36.97 37.13 2,176,547 +0.26(+0.72%)
Oct 18, 2021 36.67 36.90 36.61 36.86 3,342,875 +0.06(+0.15%)
Oct 15, 2021 36.68 36.82 36.61 36.81 3,464,811 +0.26(+0.72%)
Oct 14, 2021 36.39 36.60 36.33 36.54 5,261,185 +0.52(+1.44%)
Oct 13, 2021 35.66 36.02 35.57 36.02 3,980,423 +0.39(+1.09%)
Oct 12, 2021 35.49 35.74 35.46 35.64 6,338,649 +0.13(+0.37%)
Oct 11, 2021 35.71 35.92 35.50 35.50 3,073,689 -0.09(-0.27%)
Oct 08, 2021 35.48 35.68 35.44 35.60 5,121,035 +0.25(+0.69%)
Oct 07, 2021 35.02 35.41 35.02 35.35 3,895,437 +0.55(+1.57%)
Oct 06, 2021 34.50 34.82 34.36 34.81 4,161,324 -0.03(-0.08%)
Oct 05, 2021 34.71 34.96 34.59 34.83 2,703,157 +0.24(+0.68%)
Oct 04, 2021 34.54 34.81 34.41 34.60 2,927,665 +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.