Canada Ishares MSCI ETF (NY: EWC )

37.34 +0.40 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 18.40 18.55 18.03 18.12 8,399,783 -0.19(-1.01%)
Jan 28, 2010 18.64 18.69 18.22 18.31 4,434,837 -0.19(-1.04%)
Jan 27, 2010 18.55 18.57 18.33 18.50 3,103,362 -0.09(-0.48%)
Jan 26, 2010 18.42 18.74 18.32 18.59 2,846,994 -0.06(-0.32%)
Jan 25, 2010 18.72 18.75 18.58 18.65 3,731,789 +0.05(+0.28%)
Jan 22, 2010 18.87 18.94 18.55 18.60 7,336,030 -0.39(-2.03%)
Jan 21, 2010 19.38 19.43 18.97 18.98 6,306,359 -0.40(-2.07%)
Jan 20, 2010 19.41 19.50 19.21 19.38 4,778,481 -0.45(-2.28%)
Jan 19, 2010 19.87 19.90 19.75 19.84 3,309,465 +0.02(+0.11%)
Jan 15, 2010 20.06 19.81 19.81 19.81 2,688,074 -0.30(-1.47%)
Jan 14, 2010 20.11 20.15 19.96 20.11 2,198,961 +0.06(+0.30%)
Jan 13, 2010 19.94 20.07 19.70 20.05 2,742,330 +0.20(+1.01%)
Jan 12, 2010 20.02 20.02 19.72 19.85 2,938,988 -0.36(-1.76%)
Jan 11, 2010 20.38 20.50 20.11 20.21 4,007,110 -0.06(-0.29%)
Jan 08, 2010 20.10 20.27 20.02 20.27 2,592,770 +0.10(+0.51%)
Jan 07, 2010 20.23 20.24 19.94 20.16 2,192,635 -0.07(-0.33%)
Jan 06, 2010 20.13 20.30 20.10 20.23 2,671,177 +0.16(+0.78%)
Jan 05, 2010 20.08 20.15 19.93 20.07 5,151,912 +0.11(+0.56%)
Jan 04, 2010 19.98 20.01 19.84 19.96 4,055,695 +0.44(+2.24%)
Dec 31, 2009 19.55 19.52 19.52 19.52 1,982,106 +0.10(+0.53%)
Dec 30, 2009 19.29 19.50 19.29 19.42 2,209,236 -0.19(-0.98%)
Dec 29, 2009 19.72 19.80 19.59 19.61 5,528,991 -0.04(-0.19%)
Dec 28, 2009 19.72 19.77 19.48 19.65 4,240,491 +0.09(+0.45%)
Dec 24, 2009 19.38 19.58 19.38 19.56 1,207,242 +0.08(+0.42%)
Dec 23, 2009 19.32 19.53 19.32 19.48 3,510,067 +0.24(+1.27%)
Dec 22, 2009 19.18 19.24 18.98 19.24 2,643,860 +0.07(+0.35%)
Dec 21, 2009 19.22 19.34 19.17 19.17 4,274,925 +0.11(+0.58%)
Dec 18, 2009 19.18 19.18 18.86 19.06 3,858,777 +0.08(+0.43%)
Dec 17, 2009 19.10 19.15 18.90 18.98 2,170,083 -0.39(-1.99%)
Dec 16, 2009 19.36 19.52 19.25 19.36 3,782,153 +0.16(+0.85%)
Dec 15, 2009 19.28 19.31 19.16 19.20 1,711,612 -0.09(-0.46%)
Dec 14, 2009 19.29 19.29 19.23 19.29 1,461,418 +0.30(+1.56%)
Dec 11, 2009 19.28 19.32 18.97 18.99 3,224,932 -0.20(-1.04%)
Dec 10, 2009 19.26 19.27 19.04 19.19 1,921,327 +0.16(+0.82%)
Dec 09, 2009 19.00 19.06 18.75 19.04 3,179,371 +0.20(+1.06%)
Dec 08, 2009 19.11 19.12 18.77 18.84 3,625,229 -0.43(-2.23%)
Dec 07, 2009 19.22 19.47 19.11 19.27 2,930,718 +0.05(+0.27%)
Dec 04, 2009 19.64 19.78 19.10 19.21 6,041,141 -0.25(-1.30%)
Dec 03, 2009 19.80 19.82 19.47 19.47 2,693,702 -0.36(-1.83%)
Dec 02, 2009 19.87 19.96 19.71 19.83 3,364,676 +0.01(+0.04%)
Dec 01, 2009 19.54 19.87 19.52 19.82 5,168,975 +0.61(+3.16%)
Nov 30, 2009 19.12 19.40 19.08 19.21 3,262,488 +0.16(+0.86%)
Nov 27, 2009 18.78 19.21 18.54 19.05 2,149,125 -0.59(-2.98%)
Nov 25, 2009 19.50 19.66 19.44 19.64 1,729,262 +0.34(+1.77%)
Nov 24, 2009 19.47 19.53 19.20 19.29 1,796,623 -0.17(-0.87%)
Nov 23, 2009 19.55 19.67 19.39 19.46 1,912,865 +0.36(+1.86%)
Nov 20, 2009 19.06 19.14 18.95 19.11 2,231,919 -0.11(-0.58%)
Nov 19, 2009 19.35 19.35 18.98 19.22 5,092,262 -0.30(-1.52%)
Nov 18, 2009 19.57 19.71 19.38 19.52 2,940,584 -0.04(-0.23%)
Nov 17, 2009 19.25 19.56 19.16 19.56 3,179,558 +0.20(+1.03%)
Nov 16, 2009 19.38 19.49 19.27 19.36 19,739,060 +0.18(+0.93%)
Nov 13, 2009 19.05 19.24 18.95 19.18 4,115,654 +0.21(+1.13%)
Nov 12, 2009 19.20 19.29 18.92 18.97 3,185,476 -0.32(-1.65%)
Nov 11, 2009 19.52 19.57 19.26 19.29 4,389,152 +0.08(+0.42%)
Nov 10, 2009 19.18 19.30 19.03 19.21 3,326,381 -0.01(-0.08%)
Nov 09, 2009 18.89 19.24 18.86 19.22 8,888,538 +0.76(+4.10%)
Nov 06, 2009 18.24 18.60 18.23 18.46 3,344,780 +0.15(+0.81%)
Nov 05, 2009 18.38 18.50 18.24 18.32 4,360,405 +0.04(+0.24%)
Nov 04, 2009 18.38 18.60 18.26 18.27 5,103,070 +0.13(+0.74%)
Nov 03, 2009 17.55 18.16 17.49 18.14 4,277,799 +0.38(+2.13%)
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.