Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

36.24 -0.30 (-0.82%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 20.60 20.65 20.39 20.61 7,970,828 +0.12(+0.57%)
Jun 29, 2016 20.34 20.54 20.31 20.49 3,658,588 +0.33(+1.63%)
Jun 28, 2016 20.12 20.18 20.00 20.17 2,499,415 +0.30(+1.52%)
Jun 27, 2016 20.11 20.12 19.71 19.86 2,863,413 -0.44(-2.15%)
Jun 24, 2016 20.19 20.58 20.05 20.30 4,466,099 -0.77(-3.63%)
Jun 23, 2016 21.02 21.13 20.98 21.07 3,162,737 +0.34(+1.62%)
Jun 22, 2016 20.86 20.92 20.71 20.73 2,958,473 -0.08(-0.38%)
Jun 21, 2016 20.79 20.88 20.67 20.81 1,507,813 +0.02(+0.08%)
Jun 20, 2016 20.85 20.91 20.75 20.79 3,714,804 +0.28(+1.38%)
Jun 17, 2016 20.51 20.64 20.46 20.51 2,138,897 +0.17(+0.82%)
Jun 16, 2016 20.23 20.38 20.01 20.34 2,529,646 -0.10(-0.49%)
Jun 15, 2016 20.44 20.61 20.41 20.44 3,378,618 -0.07(-0.33%)
Jun 14, 2016 20.67 20.76 20.46 20.51 2,952,588 -0.27(-1.29%)
Jun 13, 2016 20.73 20.94 20.73 20.78 2,525,967 -0.13(-0.60%)
Jun 10, 2016 21.14 21.19 20.83 20.90 2,137,260 -0.36(-1.69%)
Jun 09, 2016 21.24 21.31 21.16 21.26 2,588,253 -0.16(-0.74%)
Jun 08, 2016 21.65 21.70 21.38 21.42 1,925,103 +0.02(+0.08%)
Jun 07, 2016 21.26 21.44 21.22 21.40 3,532,115 +0.22(+1.02%)
Jun 06, 2016 20.98 21.23 20.98 21.19 2,229,014 +0.28(+1.36%)
Jun 03, 2016 20.78 20.96 20.73 20.90 3,450,658 +0.37(+1.79%)
Jun 02, 2016 20.34 20.58 20.33 20.53 1,345,765 +0.06(+0.29%)
Jun 01, 2016 20.34 20.51 20.25 20.48 3,380,073 +0.05(+0.25%)
May 31, 2016 20.58 20.71 20.39 20.43 10,200,650 -0.21(-1.01%)
May 27, 2016 20.54 20.63 20.63 20.63 2,475,707 +0.00(+0.01%)
May 26, 2016 20.80 20.83 20.58 20.63 3,013,637 +0.10(+0.48%)
May 25, 2016 20.28 20.58 20.27 20.53 3,326,466 +0.38(+1.86%)
May 24, 2016 20.13 20.38 20.13 20.16 3,107,316 +0.03(+0.17%)
May 23, 2016 20.12 20.23 19.98 20.13 1,906,035 -0.03(-0.17%)
May 20, 2016 20.12 20.23 20.07 20.16 3,747,297 +0.12(+0.58%)
May 19, 2016 19.92 20.04 19.77 20.04 4,769,721 -0.15(-0.74%)
May 18, 2016 20.30 20.51 20.12 20.19 8,371,304 -0.29(-1.43%)
May 17, 2016 20.37 20.61 20.32 20.48 5,657,457 +0.04(+0.20%)
May 16, 2016 20.32 20.50 20.31 20.44 2,543,930 +0.30(+1.49%)
May 13, 2016 20.22 20.33 20.11 20.14 3,515,665 -0.23(-1.11%)
May 12, 2016 20.52 20.59 20.17 20.37 3,835,715 +0.06(+0.29%)
May 11, 2016 20.31 20.42 20.18 20.31 3,344,254 +0.08(+0.41%)
May 10, 2016 19.93 20.27 19.93 20.23 5,550,693 +0.37(+1.85%)
May 09, 2016 19.98 20.01 19.77 19.86 3,044,772 -0.32(-1.57%)
May 06, 2016 20.02 20.27 19.98 20.18 3,786,624 +0.02(+0.12%)
May 05, 2016 20.38 20.41 20.06 20.15 3,969,015 -0.01(-0.04%)
May 04, 2016 20.33 20.41 20.04 20.16 3,357,774 -0.39(-1.91%)
May 03, 2016 20.75 20.80 20.44 20.55 4,734,002 -0.52(-2.46%)
May 02, 2016 21.29 21.29 20.98 21.07 3,261,309 -0.13(-0.59%)
Apr 29, 2016 21.14 21.29 21.08 21.19 3,464,138 +0.12(+0.55%)
Apr 28, 2016 21.00 21.29 20.87 21.08 3,213,195 +0.07(+0.32%)
Apr 27, 2016 20.96 21.06 20.79 21.01 2,270,572 +0.10(+0.48%)
Apr 26, 2016 20.85 20.97 20.80 20.91 2,788,347 +0.14(+0.68%)
Apr 25, 2016 20.88 20.88 20.71 20.77 5,491,061 -0.14(-0.68%)
Apr 22, 2016 20.87 21.06 20.81 20.91 2,212,218 +0.11(+0.52%)
Apr 21, 2016 20.98 21.00 20.73 20.80 2,523,107 -0.16(-0.76%)
Apr 20, 2016 20.80 21.11 20.78 20.96 2,511,526 +0.12(+0.56%)
Apr 19, 2016 20.65 20.87 20.61 20.84 2,688,914 +0.44(+2.17%)
Apr 18, 2016 20.03 20.43 19.97 20.40 3,310,661 +0.18(+0.87%)
Apr 15, 2016 20.22 20.28 20.11 20.23 1,633,960 -0.07(-0.33%)
Apr 14, 2016 20.39 20.39 20.22 20.29 2,350,833 -0.05(-0.25%)
Apr 13, 2016 20.31 20.43 20.23 20.34 2,826,962 +0.08(+0.41%)
Apr 12, 2016 19.88 20.34 19.84 20.26 3,302,118 +0.47(+2.36%)
Apr 11, 2016 19.76 19.94 19.76 19.79 1,236,257 +0.18(+0.94%)
Apr 08, 2016 19.53 19.71 19.33 19.61 3,390,193 +0.40(+2.09%)
Apr 07, 2016 19.28 19.32 19.10 19.21 2,753,335 -0.22(-1.12%)
Apr 06, 2016 19.26 19.43 19.13 19.42 5,033,894 +0.17(+0.87%)
Apr 05, 2016 19.17 19.29 19.12 19.26 995,906 -0.20(-1.03%)
Apr 04, 2016 19.67 19.71 19.40 19.46 1,939,012 -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.