Canada Ishares MSCI ETF (NY: EWC )

37.03 +0.38 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 36.65 37.18 36.64 37.03 3,988,957 +0.38(+1.04%)
May 25, 2022 36.27 36.78 36.27 36.65 6,467,794 +0.18(+0.49%)
May 24, 2022 36.52 36.59 36.07 36.47 8,769,168 -0.37(-1.00%)
May 23, 2022 36.59 37.03 36.35 36.84 6,877,417 +0.63(+1.74%)
May 20, 2022 36.63 36.69 35.70 36.21 7,641,103 -0.11(-0.30%)
May 19, 2022 35.77 36.63 35.74 36.32 8,273,662 +0.41(+1.14%)
May 18, 2022 36.62 36.65 35.81 35.91 9,279,107 -0.93(-2.52%)
May 17, 2022 36.58 36.85 36.41 36.84 6,767,693 +0.60(+1.66%)
May 16, 2022 35.81 36.41 35.74 36.24 6,732,832 +0.34(+0.95%)
May 13, 2022 35.03 36.05 35.03 35.90 8,578,480 +1.02(+2.92%)
May 12, 2022 34.81 35.14 34.40 34.88 17,429,044 -0.31(-0.88%)
May 11, 2022 35.35 35.98 35.07 35.19 13,284,427 +0.03(+0.09%)
May 10, 2022 35.89 36.00 34.86 35.16 14,912,381 -0.23(-0.65%)
May 09, 2022 36.32 36.37 35.33 35.39 12,636,611 -1.43(-3.88%)
May 06, 2022 36.97 37.06 36.43 36.82 11,723,862 -0.25(-0.67%)
May 05, 2022 38.05 38.05 36.79 37.07 14,826,718 -1.22(-3.19%)
May 04, 2022 37.57 38.30 37.25 38.29 13,718,061 +0.83(+2.22%)
May 03, 2022 37.05 37.69 37.05 37.46 9,473,569 +0.50(+1.35%)
May 02, 2022 36.85 37.02 36.41 36.96 11,175,674 -0.09(-0.24%)
Apr 29, 2022 37.88 38.13 37.02 37.05 10,973,340 -0.83(-2.19%)
Apr 28, 2022 37.25 38.02 37.14 37.88 7,905,383 +0.79(+2.13%)
Apr 27, 2022 37.00 37.35 36.77 37.09 6,890,770 +0.08(+0.22%)
Apr 26, 2022 37.49 37.63 37.01 37.01 9,298,093 -0.83(-2.19%)
Apr 25, 2022 37.65 38.00 37.10 37.84 9,967,763 -0.34(-0.89%)
Apr 22, 2022 39.06 39.09 38.15 38.18 9,333,481 -1.27(-3.22%)
Apr 21, 2022 40.55 39.37 39.45 7,033,370 -0.89(-2.21%)
Apr 20, 2022 40.33 40.48 40.17 40.34 4,993,384 +0.32(+0.80%)
Apr 19, 2022 39.61 40.05 39.57 40.02 4,297,046 +0.31(+0.78%)
Apr 18, 2022 39.67 39.92 39.62 39.71 4,311,772 +0.03(+0.08%)
Apr 14, 2022 39.81 39.92 39.62 39.68 2,881,744 -0.13(-0.33%)
Apr 13, 2022 39.38 39.90 39.37 39.81 5,945,705 +0.41(+1.04%)
Apr 12, 2022 39.75 39.92 39.34 39.40 4,800,752 -0.17(-0.43%)
Apr 11, 2022 39.80 39.80 39.47 39.57 3,116,873 -0.32(-0.80%)
Apr 08, 2022 39.76 40.01 39.66 39.89 3,948,673 +0.10(+0.25%)
Apr 07, 2022 39.82 39.91 39.36 39.79 4,337,142 -0.11(-0.28%)
Apr 06, 2022 40.26 40.31 39.72 39.90 5,461,951 -0.43(-1.07%)
Apr 05, 2022 40.74 41.12 40.27 40.33 8,778,450 -0.29(-0.71%)
Apr 04, 2022 40.46 40.63 40.28 40.62 6,003,091 +0.40(+0.99%)
Apr 01, 2022 40.40 40.47 39.95 40.22 4,927,744 +0.01(+0.02%)
Mar 31, 2022 40.47 40.78 40.21 40.21 7,406,916 -0.45(-1.11%)
Mar 30, 2022 40.72 40.85 40.53 40.66 14,440,287 +0.07(+0.17%)
Mar 29, 2022 40.49 40.68 40.25 40.59 9,825,968 +0.22(+0.54%)
Mar 28, 2022 40.46 40.46 40.03 40.37 4,141,406 -0.22(-0.54%)
Mar 25, 2022 40.24 40.59 40.20 40.59 5,828,300 +0.40(+1.00%)
Mar 24, 2022 40.21 40.35 40.02 40.19 7,328,745 +0.13(+0.32%)
Mar 23, 2022 40.28 40.45 40.06 40.06 6,908,221 -0.32(-0.79%)
Mar 22, 2022 40.31 40.51 40.21 40.38 7,381,841 +0.17(+0.42%)
Mar 21, 2022 39.95 40.23 39.88 40.21 5,056,088 +0.43(+1.08%)
Mar 18, 2022 39.39 39.87 39.37 39.78 5,873,112 +0.15(+0.38%)
Mar 17, 2022 38.96 39.64 38.90 39.63 8,638,036 +0.78(+2.01%)
Mar 16, 2022 38.38 38.92 38.07 38.85 6,824,803 +0.75(+1.97%)
Mar 15, 2022 37.72 38.11 37.51 38.10 6,701,631 +0.18(+0.47%)
Mar 14, 2022 38.42 38.52 37.80 37.92 11,527,989 -0.60(-1.56%)
Mar 11, 2022 38.82 39.00 38.51 38.52 5,297,077 -0.20(-0.52%)
Mar 10, 2022 38.20 38.76 38.72 6,659,955 +0.27(+0.70%)
Mar 09, 2022 38.12 38.52 37.92 38.45 7,570,373 +0.76(+2.02%)
Mar 08, 2022 38.17 38.28 37.67 37.69 12,681,261 -0.37(-0.97%)
Mar 07, 2022 38.62 38.76 38.06 38.06 9,724,669 -0.48(-1.25%)
Mar 04, 2022 37.70 38.56 37.70 38.54 16,467,182 +0.10(+0.26%)
Mar 03, 2022 38.56 38.77 38.32 38.44 6,586,473 -0.14(-0.36%)
Mar 02, 2022 38.11 38.62 38.04 38.58 11,700,370 +0.88(+2.33%)
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.