Canada Ishares MSCI ETF (NY: EWC )

34.04 +0.36 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 30.57 30.77 30.49 30.70 1,805,849 +0.05(+0.16%)
May 29, 2014 30.69 30.73 30.48 30.65 1,079,666 +0.03(+0.10%)
May 28, 2014 30.82 30.82 30.53 30.62 495,784 -0.12(-0.39%)
May 27, 2014 30.91 30.96 30.66 30.74 448,294 -0.12(-0.39%)
May 23, 2014 30.83 30.86 30.86 30.86 361,000 +0.03(+0.10%)
May 22, 2014 30.71 30.87 30.63 30.83 579,936 +0.23(+0.75%)
May 21, 2014 30.38 30.60 30.37 30.60 452,232 +0.26(+0.86%)
May 20, 2014 30.39 30.46 30.27 30.34 632,605 -0.18(-0.59%)
May 19, 2014 30.44 30.55 30.40 30.52 527,122 +0.06(+0.20%)
May 16, 2014 30.54 30.54 30.29 30.46 568,067 -0.09(-0.29%)
May 15, 2014 30.73 30.73 30.35 30.55 835,987 -0.16(-0.52%)
May 14, 2014 30.76 30.79 30.66 30.71 512,171 +0.05(+0.16%)
May 13, 2014 30.82 30.82 30.59 30.66 885,763 +0.02(+0.07%)
May 12, 2014 30.53 30.65 30.49 30.64 620,798 +0.25(+0.82%)
May 09, 2014 30.46 30.53 30.29 30.39 917,314 -0.21(-0.69%)
May 08, 2014 30.70 30.75 30.50 30.60 1,351,442 -0.02(-0.07%)
May 07, 2014 30.65 30.65 30.45 30.62 660,473 +0.05(+0.16%)
May 06, 2014 30.62 30.65 30.50 30.57 1,319,882 +0.02(+0.07%)
May 05, 2014 30.58 30.58 30.45 30.55 1,327,637 -0.08(-0.26%)
May 02, 2014 30.41 30.65 30.40 30.63 928,062 +0.14(+0.46%)
May 01, 2014 30.47 30.52 30.39 30.49 1,255,401 -0.05(-0.16%)
Apr 30, 2014 30.31 30.54 30.24 30.54 1,976,963 +0.16(+0.53%)
Apr 29, 2014 30.08 30.39 30.06 30.38 1,050,051 +0.38(+1.27%)
Apr 28, 2014 30.10 30.10 29.83 30.00 500,710 +0.04(+0.13%)
Apr 25, 2014 30.00 30.00 29.80 29.96 313,973 -0.04(-0.13%)
Apr 24, 2014 30.00 30.07 29.93 30.00 872,933 +0.02(+0.07%)
Apr 23, 2014 30.03 30.09 29.96 29.98 729,496 -0.04(-0.13%)
Apr 22, 2014 29.96 30.05 29.91 30.02 643,799 +0.09(+0.30%)
Apr 21, 2014 29.87 30.00 29.84 29.93 737,923 -0.01(-0.03%)
Apr 17, 2014 29.80 29.94 29.94 29.94 389,800 +0.11(+0.37%)
Apr 16, 2014 29.73 29.84 29.67 29.83 606,446 +0.17(+0.57%)
Apr 15, 2014 29.50 29.69 29.43 29.66 1,132,943 +0.01(+0.03%)
Apr 14, 2014 29.65 29.77 29.53 29.65 1,942,656 +0.15(+0.51%)
Apr 11, 2014 29.62 29.68 29.46 29.50 746,698 -0.25(-0.84%)
Apr 10, 2014 30.05 30.09 29.67 29.75 785,213 -0.45(-1.49%)
Apr 09, 2014 29.88 30.25 29.88 30.20 1,031,500 +0.27(+0.90%)
Apr 08, 2014 29.68 29.95 29.61 29.93 699,348 +0.37(+1.25%)
Apr 07, 2014 29.59 29.82 29.54 29.56 2,261,140 -0.28(-0.94%)
Apr 04, 2014 29.87 30.02 29.72 29.84 1,438,304 +0.16(+0.54%)
Apr 03, 2014 29.93 29.93 29.64 29.68 697,078 -0.16(-0.54%)
Apr 02, 2014 29.75 29.88 29.72 29.84 1,060,369 +0.14(+0.47%)
Apr 01, 2014 29.56 29.72 29.53 29.70 583,460 +0.15(+0.51%)
Mar 31, 2014 29.49 29.61 29.47 29.55 863,019 +0.19(+0.65%)
Mar 28, 2014 29.29 29.48 29.29 29.36 869,759 +0.13(+0.44%)
Mar 27, 2014 29.13 29.27 29.06 29.23 705,276 +0.10(+0.34%)
Mar 26, 2014 29.11 29.27 29.04 29.13 1,041,786 -0.04(-0.14%)
Mar 25, 2014 29.07 29.19 29.06 29.17 830,741 +0.14(+0.48%)
Mar 24, 2014 29.08 29.22 28.83 29.03 592,060 -0.06(-0.21%)
Mar 21, 2014 29.25 29.26 29.05 29.09 1,645,124 +0.06(+0.21%)
Mar 20, 2014 28.93 29.09 28.80 29.03 1,749,435 +0.04(+0.14%)
Mar 19, 2014 29.27 29.27 28.82 28.99 1,166,189 -0.34(-1.16%)
Mar 18, 2014 29.39 29.46 29.27 29.33 765,525 +0.08(+0.27%)
Mar 17, 2014 29.04 29.37 29.04 29.25 1,104,460 +0.12(+0.41%)
Mar 14, 2014 29.15 29.30 29.09 29.13 842,540 -0.15(-0.51%)
Mar 13, 2014 29.44 29.48 29.22 29.28 564,000 -0.06(-0.20%)
Mar 12, 2014 29.09 29.35 28.98 29.34 1,035,945 +0.14(+0.48%)
Mar 11, 2014 29.36 29.40 29.15 29.20 800,864 -0.07(-0.24%)
Mar 10, 2014 29.13 29.32 29.13 29.27 691,565 -0.01(-0.03%)
Mar 07, 2014 29.42 29.42 29.20 29.28 914,266 -0.21(-0.71%)
Mar 06, 2014 29.57 29.60 29.40 29.49 1,468,265 +0.10(+0.34%)
Mar 05, 2014 29.36 29.43 29.20 29.39 1,395,463 +0.16(+0.55%)
Mar 04, 2014 29.30 29.34 29.18 29.23 793,565 +0.12(+0.41%)
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.