Canada Ishares MSCI ETF (NY: EWC )

40.74 +0.06 (+0.15%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 19.13 19.49 19.07 19.17 3,973,343 -0.32(-1.66%)
Sep 29, 2011 19.71 19.76 19.20 19.50 3,750,899 +0.12(+0.62%)
Sep 28, 2011 20.10 20.10 19.33 19.38 4,237,292 -0.57(-2.87%)
Sep 27, 2011 20.20 20.46 19.88 19.95 3,785,301 +0.37(+1.88%)
Sep 26, 2011 19.17 19.61 18.75 19.58 3,243,545 +0.45(+2.36%)
Sep 23, 2011 18.99 19.35 18.96 19.13 4,445,102 -0.16(-0.82%)
Sep 22, 2011 19.43 19.47 19.00 19.29 6,976,159 -1.08(-5.32%)
Sep 21, 2011 21.05 21.05 20.36 20.37 17,885,896 -0.75(-3.56%)
Sep 20, 2011 21.17 21.43 20.99 21.12 5,261,251 -0.02(-0.07%)
Sep 19, 2011 21.17 21.29 20.98 21.14 2,084,203 -0.44(-2.02%)
Sep 16, 2011 21.72 21.84 21.52 21.57 1,996,881 -0.16(-0.73%)
Sep 15, 2011 21.48 21.73 21.41 21.73 1,235,486 +0.43(+2.01%)
Sep 14, 2011 21.29 21.51 21.04 21.30 3,886,196 +0.05(+0.21%)
Sep 13, 2011 21.14 21.34 21.02 21.26 2,522,595 +0.20(+0.96%)
Sep 12, 2011 21.05 21.29 20.72 21.05 2,931,216 -0.34(-1.58%)
Sep 09, 2011 21.81 21.83 21.32 21.39 2,545,370 -0.68(-3.07%)
Sep 08, 2011 22.11 22.31 22.03 22.07 3,710,660 -0.15(-0.68%)
Sep 07, 2011 21.92 22.24 21.83 22.22 2,549,405 +0.43(+1.97%)
Sep 06, 2011 21.51 21.80 21.38 21.79 4,336,771 -0.26(-1.19%)
Sep 02, 2011 21.98 22.27 21.96 22.05 1,801,006 -0.40(-1.78%)
Sep 01, 2011 22.59 22.66 22.41 22.45 2,849,289 -0.03(-0.13%)
Aug 31, 2011 22.30 22.57 22.22 22.48 5,143,711 +0.26(+1.15%)
Aug 30, 2011 21.99 22.33 21.84 22.23 2,084,499 +0.20(+0.89%)
Aug 29, 2011 21.87 22.07 21.84 22.03 3,319,046 +0.44(+2.06%)
Aug 26, 2011 21.33 21.63 20.93 21.59 3,045,619 +0.14(+0.63%)
Aug 25, 2011 21.70 21.84 21.37 21.45 3,254,160 -0.18(-0.83%)
Aug 24, 2011 21.54 21.75 21.32 21.63 2,282,008 +0.11(+0.49%)
Aug 23, 2011 21.10 21.54 20.90 21.53 4,840,967 +0.54(+2.58%)
Aug 22, 2011 21.39 21.42 20.92 20.99 2,253,176 +0.08(+0.36%)
Aug 19, 2011 21.19 21.53 20.87 20.91 2,887,794 -0.32(-1.52%)
Aug 18, 2011 21.61 21.61 21.08 21.23 3,476,039 -0.91(-4.11%)
Aug 17, 2011 22.15 22.45 22.08 22.14 2,597,871 +0.14(+0.62%)
Aug 16, 2011 22.08 22.19 21.90 22.01 4,563,452 -0.32(-1.45%)
Aug 15, 2011 22.08 22.34 22.01 22.33 2,013,335 +0.50(+2.31%)
Aug 12, 2011 22.06 22.08 21.73 21.83 2,908,566 -0.04(-0.17%)
Aug 11, 2011 21.18 21.98 20.85 21.87 5,814,316 +0.86(+4.08%)
Aug 10, 2011 21.14 21.48 20.70 21.01 6,303,541 -0.34(-1.59%)
Aug 09, 2011 21.38 21.36 20.11 21.35 7,625,888 +1.13(+5.58%)
Aug 08, 2011 20.68 20.84 20.15 20.22 7,907,470 -1.17(-5.45%)
Aug 05, 2011 21.81 21.91 20.79 21.38 9,675,113 -0.38(-1.73%)
Aug 04, 2011 22.57 22.60 21.63 21.76 8,339,286 -1.10(-4.80%)
Aug 03, 2011 22.81 22.88 22.34 22.86 5,347,734 +0.11(+0.50%)
Aug 02, 2011 23.21 23.31 22.75 22.75 3,749,672 -0.57(-2.45%)
Aug 01, 2011 23.54 23.69 23.14 23.32 4,656,752 +0.05(+0.19%)
Jul 29, 2011 23.32 23.39 23.09 23.27 4,932,792 -0.32(-1.34%)
Jul 28, 2011 23.65 23.80 23.44 23.59 3,232,810 -0.03(-0.13%)
Jul 27, 2011 24.23 24.25 23.62 23.62 4,514,647 -0.67(-2.76%)
Jul 26, 2011 24.55 24.55 24.25 24.29 2,090,576 -0.21(-0.86%)
Jul 25, 2011 24.42 24.60 24.37 24.50 2,706,144 -0.03(-0.12%)
Jul 22, 2011 24.51 24.55 24.47 24.53 1,614,714 +0.02(+0.06%)
Jul 21, 2011 24.39 24.60 24.30 24.51 2,437,057 +0.26(+1.09%)
Jul 20, 2011 24.24 24.35 24.17 24.25 3,942,420 +0.11(+0.44%)
Jul 19, 2011 24.07 24.22 24.06 24.15 2,934,577 +0.38(+1.58%)
Jul 18, 2011 23.86 23.96 23.64 23.77 3,569,299 -0.27(-1.13%)
Jul 15, 2011 23.96 24.07 23.83 24.04 2,191,928 +0.28(+1.17%)
Jul 14, 2011 24.11 24.15 23.70 23.76 4,260,435 -0.18(-0.74%)
Jul 13, 2011 23.75 24.18 23.74 23.94 2,447,907 +0.32(+1.35%)
Jul 12, 2011 23.38 23.80 23.34 23.62 3,801,261 +0.10(+0.42%)
Jul 11, 2011 23.70 23.82 23.42 23.52 2,732,609 -0.50(-2.10%)
Jul 08, 2011 23.92 24.10 23.85 24.03 2,012,635 -0.07(-0.28%)
Jul 07, 2011 24.22 24.27 24.09 24.09 4,495,627 +0.14(+0.60%)
Jul 06, 2011 24.06 24.06 23.85 23.95 4,178,305 -0.11(-0.47%)
Jul 05, 2011 24.15 24.25 24.06 24.06 3,057,464 +0.07(+0.28%)
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.