Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

36.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 35.68 36.27 35.68 36.20 10,616,468 +0.07(+0.18%)
Feb 25, 2022 35.38 36.13 35.48 36.13 12,804,731 +0.99(+2.83%)
Feb 24, 2022 34.43 35.24 34.40 35.14 15,478,777 -0.17(-0.48%)
Feb 23, 2022 35.88 35.92 35.28 35.31 7,061,287 -0.25(-0.69%)
Feb 22, 2022 35.68 35.93 35.23 35.56 10,926,910 -0.20(-0.56%)
Feb 18, 2022 35.75 0 -0.44(-1.20%)
Feb 17, 2022 36.51 36.63 36.17 36.19 5,385,538 -0.48(-1.32%)
Feb 16, 2022 36.65 36.81 36.54 36.67 5,329,861 -0.12(-0.33%)
Feb 15, 2022 36.64 36.80 36.44 36.80 4,624,878 +0.32(+0.88%)
Feb 14, 2022 36.65 36.70 36.32 36.47 7,244,050 -0.31(-0.85%)
Feb 11, 2022 36.88 37.21 36.58 36.79 12,530,601 -0.08(-0.21%)
Feb 10, 2022 36.83 37.53 36.78 36.86 6,644,973 -0.34(-0.92%)
Feb 09, 2022 37.00 37.23 36.99 37.20 6,601,743 +0.49(+1.34%)
Feb 08, 2022 36.41 36.73 36.34 36.71 4,517,958 +0.19(+0.52%)
Feb 07, 2022 36.40 36.66 36.30 36.52 4,567,026 +0.16(+0.44%)
Feb 04, 2022 36.10 36.48 36.04 36.36 4,675,602 +0.20(+0.55%)
Feb 03, 2022 36.30 36.50 36.16 36.16 6,733,208 -0.63(-1.70%)
Feb 02, 2022 36.74 36.85 36.52 36.79 6,702,527 +0.15(+0.41%)
Feb 01, 2022 36.18 36.64 36.05 36.64 8,333,415 +0.46(+1.28%)
Jan 31, 2022 35.29 36.17 36.17 9,256,590 +0.82(+2.33%)
Jan 28, 2022 35.02 35.36 34.75 35.35 7,450,779 +0.27(+0.76%)
Jan 27, 2022 35.76 35.90 35.04 35.08 7,900,095 -0.27(-0.78%)
Jan 26, 2022 35.92 36.15 35.28 35.36 11,280,169 -0.23(-0.64%)
Jan 25, 2022 35.07 35.79 34.58 35.58 12,455,643 +0.19(+0.54%)
Jan 24, 2022 35.01 35.48 34.13 35.39 15,766,142 -0.22(-0.61%)
Jan 21, 2022 36.50 36.52 35.51 35.61 14,985,638 -0.96(-2.62%)
Jan 20, 2022 37.04 37.31 36.57 36.57 5,930,449 -0.32(-0.87%)
Jan 19, 2022 37.12 37.25 36.81 36.89 7,594,531 -0.09(-0.26%)
Jan 18, 2022 37.14 37.22 36.75 36.99 19,793,652 -0.08(-0.20%)
Jan 14, 2022 37.06 0 -0.99(-2.60%)
Jan 13, 2022 37.38 38.05 36.96 38.05 6,321,941 +0.77(+2.07%)
Jan 12, 2022 37.06 37.28 37.00 37.28 8,368,032 +0.47(+1.29%)
Jan 11, 2022 36.22 36.82 36.09 36.81 5,557,476 +0.65(+1.81%)
Jan 10, 2022 36.02 36.20 35.64 36.15 7,520,050 -0.13(-0.37%)
Jan 07, 2022 35.99 36.31 35.89 36.28 4,611,624 +0.28(+0.79%)
Jan 06, 2022 35.68 36.12 35.56 36.00 12,041,919 +0.27(+0.77%)
Jan 05, 2022 36.26 36.39 35.72 35.73 8,532,033 -0.45(-1.23%)
Jan 04, 2022 36.70 36.70 36.17 36.17 6,847,300 -0.36(-0.99%)
Jan 03, 2022 36.46 36.60 36.28 36.53 5,349,148 +0.13(+0.36%)
Dec 31, 2021 36.25 36.46 36.23 36.40 2,436,510 +0.17(+0.47%)
Dec 30, 2021 36.17 36.37 36.17 36.23 4,301,265 +0.11(+0.31%)
Dec 29, 2021 36.16 36.30 36.04 36.11 4,632,907 -0.10(-0.29%)
Dec 28, 2021 36.30 36.45 36.15 36.22 4,387,018 -0.07(-0.18%)
Dec 27, 2021 35.98 36.28 35.92 36.28 3,512,846 +0.34(+0.95%)
Dec 23, 2021 35.62 35.97 35.62 35.94 2,445,631 +0.34(+0.96%)
Dec 22, 2021 35.09 35.60 35.07 35.60 3,472,227 +0.46(+1.32%)
Dec 21, 2021 34.68 35.14 34.62 35.14 5,784,530 +0.79(+2.29%)
Dec 20, 2021 34.53 34.53 34.11 34.35 8,688,450 -0.49(-1.41%)
Dec 17, 2021 34.99 35.27 34.78 34.84 3,872,532 -0.38(-1.08%)
Dec 16, 2021 35.38 35.59 35.08 35.22 4,031,768 +0.11(+0.32%)
Dec 15, 2021 34.77 35.15 34.49 35.11 5,192,223 +0.31(+0.90%)
Dec 14, 2021 34.79 35.13 34.75 34.80 4,092,773 -0.18(-0.51%)
Dec 13, 2021 35.37 35.41 34.97 34.98 5,498,411 -0.59(-1.66%)
Dec 10, 2021 35.77 35.86 35.45 35.57 2,475,543 -0.04(-0.11%)
Dec 09, 2021 35.85 35.88 35.60 35.60 3,580,765 -0.39(-1.09%)
Dec 08, 2021 36.25 36.25 35.98 36.00 4,179,536 -0.24(-0.67%)
Dec 07, 2021 35.90 36.31 35.90 36.24 4,506,099 +0.83(+2.35%)
Dec 06, 2021 35.09 35.45 34.82 35.41 6,185,023 +0.65(+1.88%)
Dec 03, 2021 35.40 35.40 34.55 34.75 5,017,866 -0.34(-0.96%)
Dec 02, 2021 34.61 35.22 34.54 35.09 8,055,401 +0.62(+1.79%)
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.