Canada Ishares MSCI ETF (NY: EWC )

34.29 -0.05 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 25.35 25.53 25.03 25.32 2,855,656 +0.06(+0.24%)
May 30, 2012 25.50 25.52 25.22 25.26 1,734,769 -0.62(-2.40%)
May 29, 2012 25.82 26.05 25.67 25.88 3,654,077 +0.34(+1.33%)
May 25, 2012 25.58 25.70 25.48 25.54 1,623,352 -0.14(-0.55%)
May 24, 2012 25.80 25.85 25.35 25.68 1,361,424 -0.05(-0.19%)
May 23, 2012 25.20 25.75 24.88 25.73 1,850,796 +0.22(+0.86%)
May 22, 2012 25.68 25.84 25.37 25.51 2,301,382 -0.12(-0.47%)
May 21, 2012 25.13 25.68 25.13 25.63 1,597,228 +0.51(+2.03%)
May 18, 2012 25.48 25.60 25.05 25.12 1,511,381 -0.15(-0.59%)
May 17, 2012 25.49 25.62 25.25 25.27 1,854,882 -0.22(-0.86%)
May 16, 2012 25.70 25.98 25.42 25.49 2,562,836 -0.19(-0.74%)
May 15, 2012 26.02 26.12 25.61 25.68 2,089,866 -0.38(-1.46%)
May 14, 2012 26.20 26.29 26.05 26.06 3,602,982 -0.53(-1.99%)
May 11, 2012 26.47 26.96 26.42 26.59 979,829 -0.02(-0.08%)
May 10, 2012 26.79 26.90 26.55 26.61 1,384,580 +0.10(+0.38%)
May 09, 2012 26.18 26.73 26.12 26.51 1,959,743 -0.15(-0.56%)
May 08, 2012 26.84 26.94 26.39 26.66 2,638,515 -0.54(-1.99%)
May 07, 2012 27.00 27.22 26.93 27.20 1,622,898 +0.09(+0.33%)
May 04, 2012 27.47 27.49 27.03 27.11 1,132,411 -0.57(-2.06%)
May 03, 2012 28.25 28.29 27.60 27.68 1,276,430 -0.58(-2.05%)
May 02, 2012 28.30 28.31 28.04 28.26 942,452 -0.26(-0.91%)
May 01, 2012 28.42 28.67 28.31 28.52 1,160,273 +0.16(+0.56%)
Apr 30, 2012 28.29 28.41 28.06 28.36 1,234,521 -0.09(-0.32%)
Apr 27, 2012 28.24 28.48 28.16 28.45 861,532 +0.34(+1.21%)
Apr 26, 2012 28.00 28.12 27.97 28.11 1,056,681 +0.03(+0.11%)
Apr 25, 2012 27.95 28.10 27.81 28.08 1,188,124 +0.44(+1.59%)
Apr 24, 2012 27.60 27.77 27.57 27.64 952,615 +0.07(+0.25%)
Apr 23, 2012 27.56 27.61 27.24 27.57 3,316,169 -0.35(-1.25%)
Apr 20, 2012 27.96 28.15 27.88 27.92 525,132 +0.09(+0.32%)
Apr 19, 2012 27.87 28.16 27.73 27.83 3,059,891 -0.07(-0.25%)
Apr 18, 2012 27.82 28.07 27.77 27.90 722,501 -0.05(-0.18%)
Apr 17, 2012 27.80 28.16 27.70 27.95 1,950,255 +0.54(+1.97%)
Apr 16, 2012 27.57 27.65 27.31 27.41 3,945,452 -0.03(-0.11%)
Apr 13, 2012 27.90 27.91 27.44 27.44 1,068,364 -0.52(-1.86%)
Apr 12, 2012 27.43 28.04 27.40 27.96 1,587,139 +0.72(+2.64%)
Apr 11, 2012 27.27 27.40 27.19 27.24 2,636,357 +0.21(+0.78%)
Apr 10, 2012 27.30 27.45 26.91 27.03 1,883,410 -0.43(-1.57%)
Apr 09, 2012 27.35 27.61 27.31 27.46 1,399,547 -0.25(-0.90%)
Apr 05, 2012 27.86 27.94 27.59 27.71 1,267,303 -0.16(-0.57%)
Apr 04, 2012 28.06 28.13 27.67 27.87 1,966,917 -0.50(-1.76%)
Apr 03, 2012 28.70 28.79 28.24 28.37 1,406,761 -0.43(-1.49%)
Apr 02, 2012 28.31 28.87 28.27 28.80 1,644,274 +0.46(+1.62%)
Mar 30, 2012 28.41 28.48 28.19 28.34 1,208,681 +0.04(+0.14%)
Mar 29, 2012 28.20 28.30 27.78 28.30 6,180,987 -0.06(-0.21%)
Mar 28, 2012 28.52 28.61 28.17 28.36 1,720,985 -0.27(-0.94%)
Mar 27, 2012 28.90 28.95 28.61 28.63 936,362 -0.24(-0.83%)
Mar 26, 2012 28.68 28.90 28.68 28.87 1,222,446 +0.50(+1.76%)
Mar 23, 2012 28.19 28.40 28.06 28.37 1,272,914 +0.26(+0.92%)
Mar 22, 2012 28.15 28.24 28.05 28.11 1,515,265 -0.44(-1.54%)
Mar 21, 2012 28.51 28.60 28.37 28.55 1,145,062 +0.02(+0.07%)
Mar 20, 2012 28.45 28.55 28.18 28.53 1,227,385 -0.23(-0.80%)
Mar 19, 2012 28.68 28.90 28.65 28.76 916,764 +0.04(+0.14%)
Mar 16, 2012 28.64 28.78 28.62 28.72 1,327,537 +0.19(+0.67%)
Mar 15, 2012 28.36 28.72 28.26 28.53 1,176,311 +0.21(+0.74%)
Mar 14, 2012 28.67 28.74 28.21 28.32 1,270,202 -0.47(-1.63%)
Mar 13, 2012 28.40 28.79 28.38 28.79 1,046,944 +0.45(+1.59%)
Mar 12, 2012 28.51 28.60 28.27 28.34 1,101,513 -0.25(-0.87%)
Mar 09, 2012 28.57 28.76 28.52 28.59 852,843 +0.11(+0.39%)
Mar 08, 2012 28.27 28.61 28.17 28.48 1,575,447 +0.49(+1.75%)
Mar 07, 2012 27.94 28.09 27.70 27.99 1,276,834 +0.08(+0.29%)
Mar 06, 2012 28.10 28.14 27.75 27.91 2,686,371 -0.72(-2.51%)
Mar 05, 2012 28.92 28.94 28.57 28.63 950,188 -0.42(-1.45%)
Mar 02, 2012 29.18 29.37 28.99 29.05 1,008,672 -0.27(-0.92%)
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.