Canada Ishares MSCI ETF (NY: EWC )

36.76 USD -0.48 (-1.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 37.19 37.19 36.72 36.76 3,948,530 -0.48(-1.29%)
Sep 16, 2021 37.37 37.42 37.09 37.24 9,168,882 -0.33(-0.88%)
Sep 15, 2021 37.18 37.57 37.10 37.57 2,636,100 +0.50(+1.35%)
Sep 14, 2021 37.54 37.54 37.03 37.07 1,792,835 -0.29(-0.78%)
Sep 13, 2021 37.64 37.66 37.24 37.36 3,042,746 +0.12(+0.32%)
Sep 10, 2021 37.69 37.77 37.24 37.24 1,403,720 -0.26(-0.69%)
Sep 09, 2021 37.44 37.65 37.38 37.50 1,525,429 +0.08(+0.21%)
Sep 08, 2021 37.62 37.78 37.40 37.42 1,713,169 -0.24(-0.64%)
Sep 07, 2021 38.00 38.07 37.66 37.66 1,365,360 -0.44(-1.15%)
Sep 03, 2021 37.97 38.19 37.91 38.10 1,396,118 +0.08(+0.21%)
Sep 02, 2021 37.73 38.02 37.68 38.02 1,581,309 +0.44(+1.17%)
Sep 01, 2021 37.51 37.69 37.49 37.58 1,953,313 +0.24(+0.64%)
Aug 31, 2021 37.45 37.60 37.34 37.34 2,844,967 -0.16(-0.43%)
Aug 30, 2021 37.65 37.65 37.44 37.50 1,230,494 -0.06(-0.16%)
Aug 27, 2021 37.11 37.58 37.11 37.56 1,827,497 +0.49(+1.32%)
Aug 26, 2021 37.49 37.49 37.07 37.07 2,900,196 -0.47(-1.25%)
Aug 25, 2021 37.51 37.59 37.37 37.54 2,286,249 +0.05(+0.13%)
Aug 24, 2021 37.26 37.55 37.25 37.49 1,747,284 +0.27(+0.73%)
Aug 23, 2021 36.84 37.22 36.82 37.22 1,667,236 +0.74(+2.03%)
Aug 20, 2021 36.07 36.50 36.01 36.48 1,414,219 +0.27(+0.75%)
Aug 19, 2021 36.50 36.50 36.08 36.21 3,194,389 -0.68(-1.84%)
Aug 18, 2021 37.07 37.16 36.88 36.89 1,338,549 -0.21(-0.57%)
Aug 17, 2021 37.12 37.24 36.85 37.10 2,166,103 -0.39(-1.04%)
Aug 16, 2021 37.43 37.49 37.33 37.49 2,224,225 -0.22(-0.58%)
Aug 13, 2021 37.76 37.79 37.63 37.71 998,738 -0.02(-0.05%)
Aug 12, 2021 37.77 37.77 37.52 37.73 1,766,838 -0.08(-0.21%)
Aug 11, 2021 37.81 37.84 37.68 37.81 3,195,084 +0.19(+0.51%)
Aug 10, 2021 37.42 37.66 37.38 37.62 12,689,495 +0.25(+0.67%)
Aug 09, 2021 37.42 37.43 37.24 37.37 1,466,622 -0.12(-0.32%)
Aug 06, 2021 37.44 37.53 37.35 37.49 1,311,763 +0.06(+0.16%)
Aug 05, 2021 37.33 37.55 37.33 37.43 1,304,601 +0.24(+0.65%)
Aug 04, 2021 37.24 37.38 37.17 37.19 1,365,864 -0.08(-0.21%)
Aug 03, 2021 37.34 37.34 36.96 37.27 2,565,812 +0.02(+0.05%)
Aug 02, 2021 37.41 37.59 37.18 37.25 3,700,156 -0.08(-0.21%)
Jul 30, 2021 37.25 37.48 37.10 37.33 2,286,772 -0.11(-0.29%)
Jul 29, 2021 37.30 37.56 37.27 37.44 1,601,589 +0.38(+1.03%)
Jul 28, 2021 36.85 37.08 36.67 37.06 1,856,416 +0.26(+0.71%)
Jul 27, 2021 36.77 36.84 36.60 36.80 2,645,697 -0.12(-0.33%)
Jul 26, 2021 36.83 37.00 36.82 36.92 2,168,480 -0.01(-0.03%)
Jul 23, 2021 36.88 36.93 36.72 36.93 1,697,365 +0.22(+0.60%)
Jul 22, 2021 36.79 36.79 36.55 36.71 1,533,037 -0.04(-0.11%)
Jul 21, 2021 36.30 36.75 36.29 36.75 2,493,188 +0.68(+1.89%)
Jul 20, 2021 35.52 36.14 35.39 36.07 5,106,374 +0.57(+1.61%)
Jul 19, 2021 35.77 35.80 35.22 35.50 5,452,782 -0.83(-2.28%)
Jul 16, 2021 36.84 36.85 36.31 36.33 1,629,597 -0.43(-1.17%)
Jul 15, 2021 36.69 36.92 36.61 36.76 2,084,450 -0.16(-0.43%)
Jul 14, 2021 37.36 37.39 36.86 36.92 2,253,164 -0.21(-0.57%)
Jul 13, 2021 37.09 37.24 37.04 37.13 2,406,647 -0.12(-0.32%)
Jul 12, 2021 37.12 37.33 37.10 37.25 1,708,620 -0.01(-0.03%)
Jul 09, 2021 36.93 37.31 36.90 37.26 4,147,985 +0.58(+1.58%)
Jul 08, 2021 36.64 36.78 36.49 36.68 2,887,959 -0.53(-1.42%)
Jul 07, 2021 37.43 37.58 37.15 37.21 16,805,870 -0.13(-0.35%)
Jul 06, 2021 37.50 37.53 37.05 37.34 3,510,500 -0.29(-0.77%)
Jul 02, 2021 37.65 37.71 37.39 37.63 2,347,776 +0.00(+0.00%)
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.