Canada Ishares MSCI ETF (NY: EWC )

35.69 +0.87 (+2.50%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 26.17 26.59 26.00 26.17 3,696,292 -0.22(-0.83%)
May 27, 2010 25.94 26.41 25.87 26.39 3,229,963 +0.92(+3.61%)
May 26, 2010 25.75 26.06 25.39 25.47 3,529,912 +0.04(+0.16%)
May 25, 2010 24.44 25.46 24.39 25.43 2,000 +0.07(+0.28%)
May 24, 2010 25.65 25.88 25.35 25.36 3,635,940 -0.32(-1.25%)
May 21, 2010 24.80 25.78 24.64 25.68 6,393,252 +0.02(+0.08%)
May 20, 2010 25.29 25.71 25.16 25.66 1,200 -0.83(-3.13%)
May 19, 2010 26.60 26.78 25.86 26.49 6,383,844 -0.32(-1.19%)
May 18, 2010 27.27 27.54 26.73 26.81 4,800 -0.23(-0.85%)
May 17, 2010 27.39 27.45 26.50 27.04 6,416,050 -0.32(-1.17%)
May 14, 2010 27.36 27.66 26.96 27.36 7,153,259 -0.50(-1.79%)
May 13, 2010 28.26 28.29 27.80 27.86 5,323,385 -0.30(-1.07%)
May 12, 2010 27.93 28.21 27.86 28.16 2,787,362 +0.49(+1.77%)
May 11, 2010 27.96 28.06 27.65 27.67 6,005,300 +0.16(+0.58%)
May 10, 2010 27.29 27.56 27.28 27.51 11,444,671 +1.15(+4.36%)
May 07, 2010 26.37 26.69 25.73 26.36 7,246,342 +0.84(+3.29%)
May 06, 2010 26.82 27.26 22.75 25.52 100 -1.35(-5.02%)
May 05, 2010 27.07 27.53 26.83 26.87 8,293,097 -0.76(-2.75%)
May 04, 2010 27.99 28.02 27.52 27.63 7,163,843 -0.83(-2.92%)
May 03, 2010 28.40 28.65 28.22 28.46 3,071,524 +0.23(+0.81%)
Apr 30, 2010 28.65 28.70 28.23 28.23 4,581,427 -0.39(-1.36%)
Apr 29, 2010 28.35 28.66 28.34 28.62 2,426,104 +0.51(+1.81%)
Apr 28, 2010 28.27 28.37 27.93 28.11 3,763,399 +0.07(+0.25%)
Apr 27, 2010 28.62 28.82 28.04 28.04 5,264,674 -0.81(-2.81%)
Apr 26, 2010 28.84 28.98 28.75 28.85 2,688,614 +0.08(+0.28%)
Apr 23, 2010 28.59 28.84 28.40 28.77 2,326,569 +0.12(+0.42%)
Apr 22, 2010 28.35 28.65 28.11 28.65 4,115,160 +0.08(+0.28%)
Apr 21, 2010 28.76 28.80 28.42 28.57 3,384,604 -0.07(-0.24%)
Apr 20, 2010 28.61 28.74 28.46 28.64 3,961,451 +0.53(+1.89%)
Apr 19, 2010 27.77 28.13 27.63 28.11 3,523,518 +0.04(+0.14%)
Apr 16, 2010 28.61 28.66 27.90 28.07 5,142,398 -0.67(-2.33%)
Apr 15, 2010 28.80 29.00 28.67 28.74 1,807,389 -0.04(-0.14%)
Apr 14, 2010 28.73 28.86 28.54 28.78 2,470,110 +0.30(+1.05%)
Apr 13, 2010 28.48 28.56 28.17 28.48 2,908,538 -0.09(-0.32%)
Apr 12, 2010 28.56 28.77 28.50 28.57 2,139,242 -0.05(-0.17%)
Apr 09, 2010 28.57 28.67 28.45 28.62 2,261,161 +0.16(+0.56%)
Apr 08, 2010 28.25 28.55 27.84 28.46 4,509,594 +0.09(+0.32%)
Apr 07, 2010 28.63 28.64 28.26 28.37 3,496,326 -0.24(-0.84%)
Apr 06, 2010 28.66 28.80 28.53 28.61 3,795,908 +0.01(+0.03%)
Apr 05, 2010 28.58 28.68 28.49 28.60 2,595,808 +0.18(+0.63%)
Apr 01, 2010 28.26 28.42 28.42 28.42 2,359,200 +0.51(+1.83%)
Mar 31, 2010 27.94 28.08 27.75 27.91 3,158,034 +0.00(+0.00%)
Mar 30, 2010 27.86 27.98 27.76 27.91 2,531,396 +0.09(+0.32%)
Mar 29, 2010 27.67 27.83 27.58 27.82 2,720,199 +0.34(+1.24%)
Mar 26, 2010 27.56 27.66 27.24 27.48 3,354,068 -0.04(-0.15%)
Mar 25, 2010 27.76 27.88 27.48 27.52 4,064,913 +0.05(+0.18%)
Mar 24, 2010 27.73 27.73 27.44 27.47 2,777,820 -0.45(-1.61%)
Mar 23, 2010 27.68 27.95 27.67 27.92 2,923,501 +0.25(+0.90%)
Mar 22, 2010 27.38 27.72 27.24 27.67 2,777,241 -0.06(-0.22%)
Mar 19, 2010 28.02 28.10 27.60 27.73 2,065,610 -0.19(-0.68%)
Mar 18, 2010 28.18 28.27 27.83 27.92 2,731,604 -0.27(-0.96%)
Mar 17, 2010 28.19 28.33 28.14 28.19 4,228,529 +0.14(+0.50%)
Mar 16, 2010 27.85 28.09 27.80 28.05 2,794,958 +0.40(+1.45%)
Mar 15, 2010 27.50 27.68 27.48 27.65 1,442,376 -0.04(-0.14%)
Mar 12, 2010 27.74 27.87 27.63 27.69 3,208,497 +0.18(+0.65%)
Mar 11, 2010 27.31 27.54 27.17 27.51 2,131,401 +0.10(+0.36%)
Mar 10, 2010 27.39 27.61 27.26 27.41 4,469,934 +0.05(+0.17%)
Mar 09, 2010 27.29 27.50 27.24 27.36 4,431,875 -0.06(-0.21%)
Mar 08, 2010 27.52 27.62 27.36 27.42 2,653,530 +0.06(+0.22%)
Mar 05, 2010 27.21 27.44 27.14 27.36 3,127,078 +0.41(+1.52%)
Mar 04, 2010 27.08 27.13 26.82 26.95 2,789,335 -0.08(-0.30%)
Mar 03, 2010 26.95 27.17 26.86 27.03 3,743,734 +0.20(+0.75%)
Mar 02, 2010 26.72 26.95 26.65 26.83 2,996,974 +0.39(+1.48%)
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.