Canada Ishares MSCI ETF (NY: EWC )

36.79 -0.09 (-0.24%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 37.42 37.53 36.77 36.88 2,561,568 -0.27(-0.73%)
Apr 12, 2024 37.63 37.76 37.01 37.15 1,663,926 -0.61(-1.62%)
Apr 11, 2024 37.94 38.00 37.47 37.76 2,025,902 -0.20(-0.53%)
Apr 10, 2024 38.05 38.16 37.77 37.96 2,656,098 -0.56(-1.45%)
Apr 09, 2024 38.41 38.62 38.13 38.52 1,380,755 +0.18(+0.47%)
Apr 08, 2024 38.44 38.48 38.17 38.34 1,364,204 +0.05(+0.13%)
Apr 05, 2024 37.95 38.43 37.84 38.29 2,177,096 +0.26(+0.68%)
Apr 04, 2024 38.45 38.59 37.93 38.03 1,805,289 -0.17(-0.45%)
Apr 03, 2024 37.94 38.36 37.91 38.20 2,246,955 +0.16(+0.42%)
Apr 02, 2024 38.17 38.17 37.90 38.04 1,868,569 -0.18(-0.47%)
Apr 01, 2024 38.34 38.35 38.07 38.22 1,968,908 -0.06(-0.16%)
Mar 28, 2024 38.14 38.38 38.37 38.28 1,274,304 +0.21(+0.55%)
Mar 27, 2024 37.78 38.10 37.77 38.07 1,487,363 +0.35(+0.93%)
Mar 26, 2024 37.92 37.98 37.72 37.72 1,039,120 -0.08(-0.21%)
Mar 25, 2024 37.81 38.02 37.78 37.80 994,697 -0.01(-0.03%)
Mar 22, 2024 38.14 38.20 37.76 37.81 1,274,996 -0.39(-1.02%)
Mar 21, 2024 38.41 38.46 38.18 38.20 1,118,648 -0.06(-0.16%)
Mar 20, 2024 37.65 38.28 37.58 38.26 3,620,793 +0.54(+1.43%)
Mar 19, 2024 37.60 37.86 37.55 37.72 1,459,328 +0.00(+0.00%)
Mar 18, 2024 37.83 37.83 37.65 37.72 2,401,733 -0.01(-0.03%)
Mar 15, 2024 37.70 37.91 37.65 37.73 1,500,078 -0.04(-0.11%)
Mar 14, 2024 38.10 38.10 37.60 37.77 1,592,988 -0.38(-1.00%)
Mar 13, 2024 37.92 38.23 37.92 38.15 1,311,673 +0.33(+0.87%)
Mar 12, 2024 37.73 37.84 37.52 37.82 2,641,315 +0.10(+0.27%)
Mar 11, 2024 37.42 37.73 37.39 37.72 1,195,803 +0.11(+0.29%)
Mar 08, 2024 37.93 38.03 37.53 37.61 1,528,388 -0.18(-0.48%)
Mar 07, 2024 37.57 37.83 37.51 37.79 2,717,042 +0.52(+1.40%)
Mar 06, 2024 37.36 37.46 37.19 37.27 2,501,296 +0.29(+0.78%)
Mar 05, 2024 37.01 37.23 36.90 36.98 1,731,421 -0.04(-0.11%)
Mar 04, 2024 36.98 37.15 36.95 37.02 1,700,834 -0.09(-0.24%)
Mar 01, 2024 36.84 37.26 36.78 37.11 1,978,842 +0.34(+0.92%)
Feb 29, 2024 36.72 36.87 36.62 36.77 3,016,211 +0.23(+0.63%)
Feb 28, 2024 36.46 36.70 36.46 36.54 1,900,046 -0.22(-0.60%)
Feb 27, 2024 36.87 36.92 36.65 36.76 1,503,764 -0.09(-0.24%)
Feb 26, 2024 36.92 37.06 36.77 36.85 3,126,652 -0.14(-0.38%)
Feb 23, 2024 36.88 37.05 36.82 36.99 1,397,135 +0.15(+0.41%)
Feb 22, 2024 36.78 36.91 36.68 36.84 1,538,890 +0.35(+0.96%)
Feb 21, 2024 36.50 36.52 36.34 36.49 1,898,205 -0.05(-0.14%)
Feb 20, 2024 36.65 36.72 36.48 36.54 1,961,114 -0.14(-0.38%)
Feb 16, 2024 36.62 36.87 36.57 36.68 1,931,139 -0.02(-0.05%)
Feb 15, 2024 36.12 36.73 36.11 36.70 2,306,354 +0.78(+2.17%)
Feb 14, 2024 35.66 35.93 35.56 35.92 3,800,214 +0.63(+1.79%)
Feb 13, 2024 35.87 35.90 35.05 35.29 2,569,610 -1.16(-3.18%)
Feb 12, 2024 36.31 36.64 36.31 36.45 4,366,105 +0.11(+0.30%)
Feb 09, 2024 36.25 36.40 36.11 36.34 1,478,840 +0.14(+0.39%)
Feb 08, 2024 36.17 36.29 35.91 36.20 1,485,309 -0.01(-0.03%)
Feb 07, 2024 36.17 36.26 36.04 36.21 1,274,515 +0.10(+0.28%)
Feb 06, 2024 35.89 36.16 35.82 36.11 1,829,335 +0.29(+0.81%)
Feb 05, 2024 36.16 36.21 35.73 35.82 4,122,341 -0.57(-1.57%)
Feb 02, 2024 36.51 36.51 36.12 36.39 2,745,292 -0.21(-0.57%)
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.