Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

36.72 -0.30 (-0.81%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 20.59 20.65 20.39 20.61 7,973,121 +0.12(+0.57%)
Jun 29, 2016 20.34 20.53 20.31 20.49 3,659,641 +0.33(+1.63%)
Jun 28, 2016 20.11 20.17 19.99 20.16 2,500,135 +0.30(+1.52%)
Jun 27, 2016 20.10 20.12 19.71 19.86 2,864,237 -0.44(-2.15%)
Jun 24, 2016 20.19 20.58 20.04 20.30 4,467,384 -0.77(-3.63%)
Jun 23, 2016 21.01 21.13 20.98 21.06 3,163,647 +0.34(+1.62%)
Jun 22, 2016 20.86 20.91 20.71 20.72 2,959,324 -0.08(-0.38%)
Jun 21, 2016 20.79 20.87 20.66 20.80 1,508,247 +0.02(+0.08%)
Jun 20, 2016 20.85 20.90 20.75 20.79 3,715,872 +0.28(+1.38%)
Jun 17, 2016 20.50 20.64 20.45 20.50 2,139,512 +0.17(+0.82%)
Jun 16, 2016 20.23 20.37 20.00 20.34 2,530,374 -0.10(-0.49%)
Jun 15, 2016 20.44 20.60 20.40 20.44 3,379,590 -0.07(-0.33%)
Jun 14, 2016 20.66 20.76 20.45 20.50 2,953,438 -0.27(-1.29%)
Jun 13, 2016 20.73 20.94 20.73 20.77 2,526,693 -0.13(-0.60%)
Jun 10, 2016 21.14 21.19 20.82 20.90 2,137,875 -0.36(-1.69%)
Jun 09, 2016 21.23 21.30 21.15 21.25 2,588,997 -0.16(-0.74%)
Jun 08, 2016 21.65 21.70 21.37 21.41 1,925,657 +0.02(+0.08%)
Jun 07, 2016 21.25 21.43 21.21 21.40 3,533,131 +0.22(+1.02%)
Jun 06, 2016 20.98 21.22 20.98 21.18 2,229,655 +0.28(+1.36%)
Jun 03, 2016 20.77 20.95 20.73 20.90 3,451,650 +0.37(+1.79%)
Jun 02, 2016 20.34 20.57 20.32 20.53 1,346,152 +0.06(+0.29%)
Jun 01, 2016 20.34 20.50 20.24 20.47 3,381,045 +0.05(+0.25%)
May 31, 2016 20.58 20.70 20.39 20.42 10,203,584 -0.21(-1.01%)
May 27, 2016 20.54 20.63 20.63 20.63 2,476,419 +0.00(+0.01%)
May 26, 2016 20.80 20.82 20.57 20.63 3,014,504 +0.10(+0.48%)
May 25, 2016 20.27 20.58 20.26 20.53 3,327,423 +0.38(+1.86%)
May 24, 2016 20.13 20.37 20.12 20.15 3,108,210 +0.03(+0.17%)
May 23, 2016 20.11 20.23 19.98 20.12 1,906,584 -0.03(-0.17%)
May 20, 2016 20.11 20.23 20.06 20.15 3,748,375 +0.12(+0.58%)
May 19, 2016 19.91 20.04 19.76 20.04 4,771,093 -0.15(-0.74%)
May 18, 2016 20.29 20.50 20.11 20.19 8,373,712 -0.29(-1.43%)
May 17, 2016 20.36 20.60 20.32 20.48 5,659,084 +0.04(+0.20%)
May 16, 2016 20.31 20.50 20.30 20.44 2,544,661 +0.30(+1.49%)
May 13, 2016 20.21 20.33 20.10 20.14 3,516,676 -0.23(-1.11%)
May 12, 2016 20.51 20.59 20.16 20.36 3,836,818 +0.06(+0.29%)
May 11, 2016 20.30 20.42 20.17 20.30 3,345,216 +0.08(+0.41%)
May 10, 2016 19.92 20.26 19.92 20.22 5,552,290 +0.37(+1.85%)
May 09, 2016 19.98 20.00 19.76 19.85 3,045,648 -0.32(-1.57%)
May 06, 2016 20.01 20.26 19.98 20.17 3,787,713 +0.02(+0.12%)
May 05, 2016 20.37 20.40 20.05 20.14 3,970,157 -0.01(-0.04%)
May 04, 2016 20.33 20.40 20.04 20.15 3,358,740 -0.39(-1.91%)
May 03, 2016 20.75 20.80 20.44 20.55 4,735,364 -0.52(-2.46%)
May 02, 2016 21.29 21.29 20.98 21.06 3,262,247 -0.13(-0.59%)
Apr 29, 2016 21.13 21.29 21.07 21.19 3,465,135 +0.12(+0.55%)
Apr 28, 2016 21.00 21.28 20.86 21.07 3,214,119 +0.07(+0.32%)
Apr 27, 2016 20.95 21.06 20.79 21.00 2,271,225 +0.10(+0.48%)
Apr 26, 2016 20.85 20.96 20.80 20.90 2,789,149 +0.14(+0.68%)
Apr 25, 2016 20.87 20.87 20.70 20.76 5,492,640 -0.14(-0.68%)
Apr 22, 2016 20.86 21.05 20.80 20.90 2,212,854 +0.11(+0.52%)
Apr 21, 2016 20.97 21.00 20.72 20.80 2,523,833 -0.16(-0.76%)
Apr 20, 2016 20.80 21.10 20.78 20.95 2,512,248 +0.12(+0.56%)
Apr 19, 2016 20.65 20.86 20.60 20.84 2,689,687 +0.44(+2.17%)
Apr 18, 2016 20.02 20.42 19.96 20.39 3,311,613 +0.18(+0.87%)
Apr 15, 2016 20.21 20.27 20.10 20.22 1,634,430 -0.07(-0.33%)
Apr 14, 2016 20.39 20.39 20.21 20.29 2,351,510 -0.05(-0.25%)
Apr 13, 2016 20.30 20.42 20.22 20.34 2,827,775 +0.08(+0.41%)
Apr 12, 2016 19.87 20.34 19.83 20.25 3,303,067 +0.47(+2.36%)
Apr 11, 2016 19.75 19.94 19.75 19.79 1,236,612 +0.18(+0.94%)
Apr 08, 2016 19.53 19.70 19.33 19.60 3,391,168 +0.40(+2.09%)
Apr 07, 2016 19.28 19.32 19.09 19.20 2,754,126 -0.22(-1.12%)
Apr 06, 2016 19.25 19.43 19.12 19.42 5,035,342 +0.17(+0.87%)
Apr 05, 2016 19.17 19.28 19.12 19.25 996,192 -0.20(-1.03%)
Apr 04, 2016 19.66 19.70 19.39 19.45 1,939,569 -0.24(-1.23%)
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.