Canada Ishares MSCI ETF (NY: EWC )

38.28 +0.21 (+0.55%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 24.93 25.09 24.93 25.01 5,277,606 +0.00(+0.00%)
Sep 28, 2017 24.90 25.07 24.90 25.01 1,918,978 +0.10(+0.38%)
Sep 27, 2017 24.89 25.04 24.89 24.91 5,849,240 +0.02(+0.07%)
Sep 26, 2017 24.95 24.96 24.79 24.89 1,817,635 -0.03(-0.10%)
Sep 25, 2017 24.89 24.97 24.84 24.92 1,740,127 +0.03(+0.10%)
Sep 22, 2017 24.96 25.02 24.83 24.89 1,437,683 -0.02(-0.07%)
Sep 21, 2017 24.76 24.96 24.74 24.91 4,084,117 +0.12(+0.49%)
Sep 20, 2017 24.85 25.02 24.64 24.79 2,875,044 +0.04(+0.17%)
Sep 19, 2017 24.70 24.80 24.64 24.75 1,787,966 +0.13(+0.53%)
Sep 18, 2017 24.74 24.78 24.51 24.62 3,059,951 -0.09(-0.35%)
Sep 15, 2017 24.76 24.77 24.64 24.70 2,445,263 -0.01(-0.04%)
Sep 14, 2017 24.52 24.72 24.52 24.71 5,257,174 +0.10(+0.39%)
Sep 13, 2017 24.68 24.69 24.56 24.62 1,846,176 -0.01(-0.04%)
Sep 12, 2017 24.59 24.68 24.51 24.63 2,256,250 +0.02(+0.07%)
Sep 11, 2017 24.52 24.62 24.48 24.61 1,625,129 +0.17(+0.71%)
Sep 08, 2017 24.56 24.56 24.40 24.44 2,724,347 -0.09(-0.35%)
Sep 07, 2017 24.55 24.57 24.44 24.52 1,627,430 +0.15(+0.60%)
Sep 06, 2017 24.11 24.53 24.10 24.38 10,220,532 +0.28(+1.15%)
Sep 05, 2017 24.26 24.31 24.00 24.10 2,249,691 -0.19(-0.78%)
Sep 01, 2017 24.21 24.33 24.18 24.29 3,976,720 +0.21(+0.86%)
Aug 31, 2017 23.95 24.15 23.90 24.08 3,428,510 +0.29(+1.24%)
Aug 30, 2017 23.86 23.86 23.72 23.79 2,148,380 -0.10(-0.43%)
Aug 29, 2017 23.80 23.89 23.65 23.89 2,301,208 +0.03(+0.11%)
Aug 28, 2017 24.02 24.02 23.81 23.87 1,188,216 -0.09(-0.36%)
Aug 25, 2017 23.97 24.01 23.90 23.95 1,105,314 +0.07(+0.29%)
Aug 24, 2017 23.89 23.96 23.81 23.88 1,555,211 +0.05(+0.22%)
Aug 23, 2017 23.51 23.88 23.50 23.83 2,417,219 +0.16(+0.66%)
Aug 22, 2017 23.71 23.72 23.65 23.68 1,408,641 +0.08(+0.33%)
Aug 21, 2017 23.59 23.62 23.50 23.60 1,324,808 +0.03(+0.15%)
Aug 18, 2017 23.63 23.65 23.49 23.56 1,895,477 +0.04(+0.18%)
Aug 17, 2017 23.64 23.71 23.51 23.52 2,448,535 -0.16(-0.69%)
Aug 16, 2017 23.58 23.73 23.58 23.69 2,823,010 +0.17(+0.73%)
Aug 15, 2017 23.56 23.57 23.46 23.51 2,029,067 -0.08(-0.33%)
Aug 14, 2017 23.55 23.76 23.51 23.59 3,311,468 +0.08(+0.33%)
Aug 11, 2017 23.54 23.58 23.43 23.51 4,420,271 +0.03(+0.15%)
Aug 10, 2017 23.80 23.82 23.45 23.48 3,492,859 -0.33(-1.38%)
Aug 09, 2017 23.81 23.88 23.72 23.81 1,855,457 -0.13(-0.54%)
Aug 08, 2017 23.90 24.00 23.85 23.94 1,979,829 -0.03(-0.14%)
Aug 07, 2017 23.90 23.98 23.83 23.97 1,091,968 -0.03(-0.11%)
Aug 04, 2017 24.00 24.07 23.87 24.00 1,556,789 +0.00(+0.00%)
Aug 03, 2017 24.06 24.18 23.95 24.00 2,020,308 -0.11(-0.47%)
Aug 02, 2017 23.98 24.16 23.97 24.11 1,945,122 +0.06(+0.25%)
Aug 01, 2017 24.15 24.19 23.82 24.05 3,877,465 -0.06(-0.25%)
Jul 31, 2017 24.07 24.21 24.00 24.11 3,150,847 +0.00(+0.00%)
Jul 28, 2017 24.06 24.14 24.02 24.11 3,126,803 +0.11(+0.47%)
Jul 27, 2017 24.18 24.21 23.83 24.00 2,682,091 -0.18(-0.75%)
Jul 26, 2017 24.20 24.32 24.04 24.18 4,118,928 +0.03(+0.14%)
Jul 25, 2017 24.11 24.30 24.08 24.14 1,311,702 +0.10(+0.43%)
Jul 24, 2017 24.07 24.07 23.92 24.04 1,237,474 +0.02(+0.07%)
Jul 21, 2017 24.10 24.11 23.88 24.02 1,453,659 -0.05(-0.22%)
Jul 20, 2017 24.06 24.16 24.01 24.07 1,762,612 +0.06(+0.25%)
Jul 19, 2017 23.90 24.06 23.89 24.01 1,646,199 +0.22(+0.91%)
Jul 18, 2017 23.81 23.89 23.65 23.80 1,860,265 +0.09(+0.40%)
Jul 17, 2017 23.81 23.88 23.69 23.70 1,763,439 -0.10(-0.44%)
Jul 14, 2017 23.65 23.86 23.64 23.81 1,448,662 +0.19(+0.81%)
Jul 13, 2017 23.57 23.64 23.51 23.62 2,403,148 +0.03(+0.15%)
Jul 12, 2017 23.33 23.72 23.32 23.58 4,746,219 +0.35(+1.53%)
Jul 11, 2017 23.18 23.24 23.06 23.23 1,999,637 -0.02(-0.07%)
Jul 10, 2017 23.07 23.32 23.03 23.24 2,679,285 +0.12(+0.52%)
Jul 07, 2017 23.09 23.13 22.90 23.12 2,477,528 +0.09(+0.41%)
Jul 06, 2017 23.20 23.00 23.03 3,245,749 -0.09(-0.41%)
Jul 05, 2017 23.11 23.27 22.88 23.12 6,459,342 -0.16(-0.67%)
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.