Canada Ishares MSCI ETF (NY: EWC )

33.93 +0.87 (+2.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 27.77 27.85 27.54 27.78 1,647,184 -0.21(-0.75%)
May 28, 2015 27.87 28.00 27.64 27.99 1,229,521 +0.05(+0.18%)
May 27, 2015 27.85 28.01 27.78 27.94 1,581,812 +0.04(+0.14%)
May 26, 2015 28.17 28.22 27.76 27.90 1,277,710 -0.58(-2.04%)
May 22, 2015 28.51 28.48 28.48 28.48 2,071,900 -0.21(-0.73%)
May 21, 2015 28.41 28.77 28.41 28.69 1,007,987 +0.23(+0.81%)
May 20, 2015 28.44 28.62 28.43 28.46 1,544,220 -0.02(-0.07%)
May 19, 2015 28.50 28.56 28.34 28.48 1,698,643 -0.23(-0.80%)
May 18, 2015 28.68 28.82 28.66 28.71 2,260,235 -0.22(-0.76%)
May 15, 2015 28.69 28.94 28.60 28.93 1,535,314 +0.08(+0.28%)
May 14, 2015 28.98 28.99 28.78 28.85 1,466,628 +0.04(+0.14%)
May 13, 2015 28.96 29.03 28.71 28.81 1,099,284 -0.03(-0.10%)
May 12, 2015 28.87 29.02 28.80 28.84 923,793 -0.02(-0.07%)
May 11, 2015 28.89 29.10 28.78 28.86 588,900 -0.07(-0.24%)
May 08, 2015 28.67 29.02 28.78 28.93 1,330,646 +0.26(+0.91%)
May 07, 2015 28.65 28.68 28.36 28.67 1,511,022 -0.11(-0.38%)
May 06, 2015 29.09 29.11 28.61 28.78 1,170,171 -0.22(-0.76%)
May 05, 2015 29.46 29.51 28.92 29.00 939,282 -0.33(-1.13%)
May 04, 2015 29.27 29.39 29.25 29.33 935,595 +0.19(+0.65%)
May 01, 2015 29.07 29.19 28.99 29.14 1,539,787 +0.02(+0.07%)
Apr 30, 2015 29.29 29.32 29.00 29.12 2,126,456 -0.42(-1.42%)
Apr 29, 2015 29.43 29.58 29.38 29.54 1,970,232 +0.04(+0.14%)
Apr 28, 2015 29.34 29.50 29.29 29.50 868,877 +0.21(+0.72%)
Apr 27, 2015 29.40 29.50 29.25 29.29 1,070,177 +0.01(+0.03%)
Apr 24, 2015 29.33 29.39 29.18 29.28 1,986,513 -0.04(-0.14%)
Apr 23, 2015 28.88 29.41 28.84 29.32 720,130 +0.38(+1.31%)
Apr 22, 2015 28.95 28.98 28.67 28.94 572,309 +0.06(+0.21%)
Apr 21, 2015 29.12 29.11 28.74 28.88 947,074 -0.24(-0.82%)
Apr 20, 2015 29.02 29.27 29.02 29.12 1,589,645 +0.11(+0.38%)
Apr 17, 2015 29.12 29.14 28.87 29.01 954,970 -0.15(-0.51%)
Apr 16, 2015 29.07 29.28 28.89 29.16 2,043,920 +0.13(+0.45%)
Apr 15, 2015 28.44 29.16 28.44 29.03 2,376,952 +0.56(+1.97%)
Apr 14, 2015 28.39 28.50 28.38 28.47 891,011 +0.26(+0.92%)
Apr 13, 2015 28.25 28.38 28.16 28.21 516,951 -0.04(-0.14%)
Apr 10, 2015 28.20 28.30 28.18 28.25 1,028,465 +0.13(+0.46%)
Apr 09, 2015 28.02 28.25 28.02 28.12 1,933,546 +0.12(+0.43%)
Apr 08, 2015 28.22 28.33 27.91 28.00 1,266,950 +0.00(+0.00%)
Apr 07, 2015 27.85 28.23 27.85 28.00 1,366,934 +0.10(+0.36%)
Apr 06, 2015 27.65 28.09 27.65 27.90 1,343,311 +0.27(+0.98%)
Apr 02, 2015 27.29 27.63 27.63 27.63 1,580,600 +0.33(+1.21%)
Apr 01, 2015 27.28 27.36 27.09 27.30 1,535,277 +0.12(+0.44%)
Mar 31, 2015 26.90 27.27 26.80 27.18 1,862,422 +0.09(+0.33%)
Mar 30, 2015 27.09 27.25 27.06 27.09 944,805 +0.02(+0.07%)
Mar 27, 2015 27.44 27.50 27.06 27.07 1,537,112 -0.40(-1.46%)
Mar 26, 2015 27.64 27.78 27.39 27.47 1,240,837 -0.06(-0.22%)
Mar 25, 2015 27.97 28.00 27.50 27.53 1,031,035 -0.28(-1.01%)
Mar 24, 2015 27.68 27.89 27.52 27.81 1,235,898 +0.22(+0.80%)
Mar 23, 2015 27.61 27.69 27.46 27.59 941,156 +0.14(+0.51%)
Mar 20, 2015 27.27 27.57 27.18 27.45 2,300,492 +0.60(+2.23%)
Mar 19, 2015 27.12 27.18 26.83 26.85 1,505,348 -0.66(-2.40%)
Mar 18, 2015 26.82 27.62 26.73 27.51 3,493,762 +0.58(+2.15%)
Mar 17, 2015 26.77 26.99 26.62 26.93 1,801,274 +0.03(+0.11%)
Mar 16, 2015 26.64 26.98 26.58 26.90 2,505,338 +0.34(+1.28%)
Mar 13, 2015 26.69 26.69 26.28 26.56 3,360,328 -0.23(-0.86%)
Mar 12, 2015 26.90 26.95 26.77 26.79 2,049,761 +0.19(+0.71%)
Mar 11, 2015 26.60 26.73 26.48 26.60 1,487,667 +0.01(+0.04%)
Mar 10, 2015 26.97 27.00 26.58 26.59 1,543,707 -0.57(-2.10%)
Mar 09, 2015 27.33 27.39 27.16 27.16 1,154,233 -0.11(-0.40%)
Mar 06, 2015 27.53 27.67 27.20 27.27 1,441,560 -0.48(-1.73%)
Mar 05, 2015 27.87 28.00 27.75 27.75 1,043,729 -0.14(-0.50%)
Mar 04, 2015 27.72 27.93 27.59 27.89 1,076,233 +0.02(+0.07%)
Mar 03, 2015 28.12 28.13 27.84 27.87 808,445 -0.16(-0.57%)
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.