Canada Ishares MSCI ETF (NY: EWC )

40.49 -0.19 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 24.68 24.75 24.63 24.65 2,259,512 -0.11(-0.45%)
Oct 30, 2017 24.62 24.77 24.62 24.77 1,910,793 +0.08(+0.31%)
Oct 27, 2017 24.45 24.69 24.40 24.69 1,959,377 +0.15(+0.63%)
Oct 26, 2017 24.59 24.64 24.53 24.53 2,223,897 -0.06(-0.24%)
Oct 25, 2017 24.87 24.88 24.49 24.59 3,437,013 -0.27(-1.10%)
Oct 24, 2017 24.92 24.97 24.84 24.87 1,562,337 +0.01(+0.03%)
Oct 23, 2017 24.90 24.95 24.84 24.86 2,642,381 -0.06(-0.24%)
Oct 20, 2017 25.03 25.03 24.89 24.92 1,896,835 -0.20(-0.78%)
Oct 19, 2017 24.99 25.16 24.98 25.12 1,209,502 +0.04(+0.17%)
Oct 18, 2017 25.09 25.13 25.03 25.07 1,490,906 +0.10(+0.41%)
Oct 17, 2017 24.95 25.01 24.87 24.97 2,168,124 -0.01(-0.03%)
Oct 16, 2017 25.01 25.06 24.95 24.98 3,003,855 -0.08(-0.31%)
Oct 13, 2017 25.04 25.09 25.00 25.06 1,719,885 +0.07(+0.27%)
Oct 12, 2017 25.02 25.05 24.95 24.99 2,621,095 -0.09(-0.34%)
Oct 11, 2017 24.97 25.08 24.95 25.07 1,876,204 +0.15(+0.58%)
Oct 10, 2017 24.96 24.99 24.91 24.93 1,775,292 +0.13(+0.52%)
Oct 09, 2017 24.83 24.87 24.77 24.80 847,506 +0.01(+0.03%)
Oct 06, 2017 24.81 24.81 24.71 24.79 1,416,699 -0.03(-0.14%)
Oct 05, 2017 24.82 24.92 24.80 24.83 2,512,442 -0.10(-0.41%)
Oct 04, 2017 24.93 24.97 24.87 24.93 3,336,209 +0.03(+0.10%)
Oct 03, 2017 24.80 24.92 24.80 24.90 1,808,316 +0.10(+0.41%)
Oct 02, 2017 24.76 24.87 24.70 24.80 2,775,032 +0.02(+0.07%)
Sep 29, 2017 24.71 24.87 24.71 24.78 5,325,348 +0.00(+0.00%)
Sep 28, 2017 24.68 24.84 24.68 24.78 1,936,337 +0.09(+0.38%)
Sep 27, 2017 24.67 24.82 24.66 24.69 5,902,153 +0.02(+0.07%)
Sep 26, 2017 24.72 24.73 24.57 24.67 1,834,077 -0.03(-0.10%)
Sep 25, 2017 24.67 24.75 24.62 24.70 1,755,868 +0.03(+0.10%)
Sep 22, 2017 24.73 24.79 24.61 24.67 1,450,688 -0.02(-0.07%)
Sep 21, 2017 24.53 24.73 24.52 24.69 4,121,062 +0.12(+0.49%)
Sep 20, 2017 24.63 24.79 24.41 24.57 2,901,052 +0.04(+0.17%)
Sep 19, 2017 24.47 24.58 24.41 24.53 1,804,140 +0.13(+0.53%)
Sep 18, 2017 24.52 24.56 24.29 24.40 3,087,632 -0.09(-0.35%)
Sep 15, 2017 24.53 24.54 24.41 24.48 2,467,384 -0.01(-0.04%)
Sep 14, 2017 24.30 24.50 24.30 24.49 5,304,731 +0.09(+0.39%)
Sep 13, 2017 24.46 24.47 24.34 24.40 1,862,877 -0.01(-0.04%)
Sep 12, 2017 24.37 24.45 24.29 24.41 2,276,660 +0.02(+0.07%)
Sep 11, 2017 24.30 24.40 24.26 24.39 1,639,830 +0.17(+0.71%)
Sep 08, 2017 24.34 24.34 24.18 24.22 2,748,992 -0.09(-0.35%)
Sep 07, 2017 24.33 24.35 24.22 24.30 1,642,152 +0.15(+0.60%)
Sep 06, 2017 23.89 24.31 23.88 24.16 10,312,989 +0.27(+1.15%)
Sep 05, 2017 24.05 24.09 23.78 23.88 2,270,042 -0.19(-0.78%)
Sep 01, 2017 24.00 24.11 23.96 24.07 4,012,694 +0.21(+0.86%)
Aug 31, 2017 23.74 23.94 23.68 23.87 3,459,525 +0.29(+1.24%)
Aug 30, 2017 23.64 23.64 23.50 23.58 2,167,814 -0.10(-0.43%)
Aug 29, 2017 23.58 23.68 23.43 23.68 2,322,025 +0.03(+0.11%)
Aug 28, 2017 23.81 23.81 23.60 23.65 1,198,965 -0.09(-0.36%)
Aug 25, 2017 23.76 23.80 23.69 23.74 1,115,313 +0.07(+0.29%)
Aug 24, 2017 23.68 23.74 23.60 23.67 1,569,280 +0.05(+0.22%)
Aug 23, 2017 23.30 23.66 23.29 23.62 2,439,086 +0.15(+0.66%)
Aug 22, 2017 23.50 23.51 23.44 23.46 1,421,384 +0.08(+0.33%)
Aug 21, 2017 23.38 23.40 23.29 23.39 1,336,793 +0.03(+0.15%)
Aug 18, 2017 23.42 23.44 23.28 23.35 1,912,624 +0.04(+0.18%)
Aug 17, 2017 23.43 23.50 23.30 23.31 2,470,685 -0.16(-0.69%)
Aug 16, 2017 23.37 23.52 23.37 23.47 2,848,547 +0.17(+0.73%)
Aug 15, 2017 23.34 23.36 23.25 23.30 2,047,422 -0.08(-0.33%)
Aug 14, 2017 23.34 23.55 23.30 23.38 3,341,425 +0.08(+0.33%)
Aug 11, 2017 23.33 23.37 23.22 23.30 4,460,257 +0.03(+0.15%)
Aug 10, 2017 23.58 23.61 23.24 23.27 3,524,456 -0.33(-1.38%)
Aug 09, 2017 23.59 23.67 23.51 23.59 1,872,241 -0.13(-0.54%)
Aug 08, 2017 23.69 23.79 23.64 23.72 1,997,739 -0.03(-0.14%)
Aug 07, 2017 23.69 23.76 23.62 23.76 1,101,846 -0.03(-0.11%)
Aug 04, 2017 23.79 23.85 23.65 23.78 1,570,872 +0.00(+0.00%)
Aug 03, 2017 23.84 23.96 23.74 23.78 2,038,584 -0.11(-0.47%)
Aug 02, 2017 23.76 23.94 23.76 23.89 1,962,718 +0.06(+0.25%)
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.