Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

36.54 -0.06 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 25.11 25.42 25.01 25.19 7,420,668 -0.01(-0.03%)
Apr 28, 2011 25.21 25.33 25.09 25.20 6,153,673 -0.01(-0.06%)
Apr 27, 2011 25.29 25.33 24.81 25.21 6,028,195 +0.01(+0.03%)
Apr 26, 2011 25.14 25.26 25.08 25.20 3,824,933 +0.07(+0.30%)
Apr 25, 2011 25.31 25.32 25.05 25.13 3,698,108 -0.16(-0.65%)
Apr 21, 2011 25.29 25.37 25.14 25.29 4,701,984 +0.19(+0.77%)
Apr 20, 2011 25.10 25.20 25.05 25.10 3,556,320 +0.35(+1.42%)
Apr 19, 2011 24.61 24.79 24.61 24.75 3,099,368 +0.26(+1.07%)
Apr 18, 2011 24.60 24.60 24.10 24.49 4,311,534 -0.26(-1.06%)
Apr 15, 2011 24.76 24.89 24.66 24.75 3,129,968 -0.06(-0.24%)
Apr 14, 2011 24.66 24.84 24.58 24.81 3,384,835 +0.01(+0.06%)
Apr 13, 2011 24.95 25.03 24.66 24.79 4,322,514 +0.04(+0.15%)
Apr 12, 2011 25.04 25.04 24.53 24.75 5,393,000 -0.48(-1.90%)
Apr 11, 2011 25.55 25.63 25.10 25.23 3,902,107 -0.40(-1.55%)
Apr 08, 2011 25.60 25.70 25.49 25.63 4,194,996 +0.24(+0.94%)
Apr 07, 2011 25.56 25.62 25.32 25.39 3,962,042 -0.18(-0.70%)
Apr 06, 2011 25.80 25.84 25.43 25.57 7,033,844 +0.01(+0.03%)
Apr 05, 2011 25.38 25.61 25.38 25.56 5,742,028 +0.16(+0.63%)
Apr 04, 2011 25.43 25.49 25.35 25.40 5,160,790 +0.04(+0.17%)
Apr 01, 2011 25.32 25.48 25.26 25.36 5,873,282 +0.24(+0.95%)
Mar 31, 2011 25.14 25.25 25.09 25.12 9,102,367 +0.05(+0.21%)
Mar 30, 2011 24.99 25.13 24.94 25.07 4,052,443 +0.35(+1.42%)
Mar 29, 2011 24.61 24.77 24.46 24.72 6,385,209 +0.14(+0.56%)
Mar 28, 2011 24.78 24.90 24.55 24.58 6,772,445 -0.18(-0.74%)
Mar 25, 2011 24.90 25.07 24.72 24.76 5,500,955 -0.13(-0.54%)
Mar 24, 2011 24.99 25.06 24.80 24.90 5,139,170 +0.04(+0.18%)
Mar 23, 2011 24.73 24.89 24.61 24.85 4,759,758 +0.07(+0.30%)
Mar 22, 2011 24.81 24.86 24.69 24.78 3,622,265 -0.02(-0.09%)
Mar 21, 2011 24.76 24.80 24.66 24.80 4,351,325 +0.52(+2.16%)
Mar 18, 2011 24.35 24.45 24.17 24.28 3,804,031 +0.13(+0.53%)
Mar 17, 2011 24.12 24.20 23.87 24.15 8,957,051 +0.51(+2.15%)
Mar 16, 2011 23.77 24.09 23.34 23.64 5,433,979 -0.22(-0.91%)
Mar 15, 2011 23.72 23.97 23.72 23.86 6,042,953 -0.40(-1.63%)
Mar 14, 2011 23.95 24.26 23.95 24.25 3,392,203 -0.10(-0.43%)
Mar 11, 2011 23.92 24.43 23.66 24.36 3,105,702 +0.18(+0.74%)
Mar 10, 2011 24.48 24.53 24.06 24.18 5,920,074 -0.65(-2.62%)
Mar 09, 2011 25.02 25.08 24.70 24.83 3,122,774 -0.13(-0.54%)
Mar 08, 2011 25.12 25.13 24.82 24.96 6,800,520 -0.10(-0.39%)
Mar 07, 2011 25.52 25.57 25.01 25.06 5,021,204 -0.34(-1.32%)
Mar 04, 2011 25.46 25.46 25.28 25.40 4,381,134 +0.07(+0.27%)
Mar 03, 2011 25.27 25.34 25.16 25.33 5,978,823 +0.19(+0.77%)
Mar 02, 2011 24.99 25.20 24.99 25.14 4,425,924 +0.12(+0.46%)
Mar 01, 2011 25.27 25.29 24.98 25.02 5,933,189 -0.15(-0.58%)
Feb 28, 2011 25.01 25.20 24.98 25.17 5,712,778 +0.37(+1.48%)
Feb 25, 2011 24.59 24.84 24.58 24.80 2,835,605 +0.43(+1.75%)
Feb 24, 2011 24.64 24.71 24.25 24.37 3,596,086 -0.03(-0.12%)
Feb 23, 2011 24.37 24.55 24.27 24.40 3,410,387 +0.04(+0.15%)
Feb 22, 2011 24.66 24.87 24.31 24.37 4,512,705 -0.38(-1.54%)
Feb 18, 2011 24.82 24.88 24.66 24.75 2,298,008 +0.00(+0.00%)
Feb 17, 2011 24.72 24.78 24.58 24.75 3,820,628 +0.12(+0.49%)
Feb 16, 2011 24.39 24.69 24.34 24.63 4,085,161 +0.36(+1.49%)
Feb 15, 2011 24.30 24.40 24.25 24.27 7,660,145 -0.01(-0.05%)
Feb 14, 2011 24.11 24.32 24.11 24.28 2,754,872 +0.19(+0.81%)
Feb 11, 2011 24.01 24.19 23.94 24.08 3,394,948 +0.07(+0.31%)
Feb 10, 2011 23.73 24.02 23.68 24.01 4,254,748 +0.08(+0.34%)
Feb 09, 2011 24.10 24.16 23.86 23.93 3,901,280 -0.16(-0.67%)
Feb 08, 2011 24.14 24.14 23.95 24.09 6,225,586 +0.03(+0.12%)
Feb 07, 2011 24.18 24.25 24.04 24.06 2,996,412 -0.02(-0.06%)
Feb 04, 2011 24.24 24.29 23.99 24.07 6,258,510 +0.00(+0.00%)
Feb 03, 2011 23.97 24.12 23.81 24.07 2,642,442 +0.18(+0.75%)
Feb 02, 2011 23.98 24.04 23.87 23.90 3,944,574 +0.04(+0.16%)
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.