Canada Ishares MSCI ETF (NY: EWC )

36.24 +0.35 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 27.59 27.98 27.54 27.93 1,149,005 -0.02(-0.07%)
Jan 30, 2014 27.80 27.99 27.74 27.95 756,579 +0.21(+0.76%)
Jan 29, 2014 27.85 27.90 27.68 27.74 4,251,219 -0.16(-0.57%)
Jan 28, 2014 27.83 27.94 27.71 27.90 1,237,055 +0.16(+0.58%)
Jan 27, 2014 28.14 28.22 27.70 27.74 1,588,959 -0.41(-1.46%)
Jan 24, 2014 28.44 28.51 28.12 28.15 1,583,883 -0.45(-1.57%)
Jan 23, 2014 28.61 28.69 28.45 28.60 1,034,297 -0.10(-0.35%)
Jan 22, 2014 28.88 28.94 28.65 28.70 992,170 -0.19(-0.66%)
Jan 21, 2014 28.78 29.00 28.78 28.89 1,322,281 +0.16(+0.56%)
Jan 17, 2014 28.67 28.73 28.73 28.73 733,300 -0.01(-0.03%)
Jan 16, 2014 28.54 28.77 28.54 28.74 765,556 +0.16(+0.56%)
Jan 15, 2014 28.45 28.64 28.45 28.58 901,097 +0.13(+0.46%)
Jan 14, 2014 28.66 28.68 28.43 28.45 2,768,280 -0.19(-0.66%)
Jan 13, 2014 28.76 28.77 28.58 28.64 854,411 -0.03(-0.10%)
Jan 10, 2014 28.50 28.71 28.43 28.67 1,436,367 +0.13(+0.46%)
Jan 09, 2014 28.67 28.69 28.42 28.54 1,049,187 -0.08(-0.28%)
Jan 08, 2014 28.55 28.67 28.54 28.62 1,091,101 -0.02(-0.07%)
Jan 07, 2014 28.73 28.79 28.64 28.64 824,641 -0.11(-0.38%)
Jan 06, 2014 28.47 28.98 28.42 28.75 1,367,831 -0.19(-0.66%)
Jan 03, 2014 29.00 29.05 28.93 28.94 1,576,784 -0.02(-0.07%)
Jan 02, 2014 29.12 29.23 28.88 28.96 1,159,431 -0.20(-0.69%)
Dec 31, 2013 29.01 29.16 29.16 29.16 445,600 +0.14(+0.48%)
Dec 30, 2013 28.94 29.03 28.85 29.02 1,034,565 +0.16(+0.55%)
Dec 27, 2013 28.92 28.97 28.81 28.86 933,241 -0.21(-0.72%)
Dec 26, 2013 28.91 29.07 28.91 29.07 835,091 +0.15(+0.52%)
Dec 24, 2013 28.73 28.95 28.73 28.92 711,623 +0.14(+0.49%)
Dec 23, 2013 28.80 28.84 28.72 28.78 961,965 +0.20(+0.70%)
Dec 20, 2013 28.49 28.71 28.49 28.58 1,105,871 +0.09(+0.32%)
Dec 19, 2013 28.23 28.49 28.22 28.49 1,401,574 +0.20(+0.71%)
Dec 18, 2013 28.09 28.49 28.01 28.29 1,320,722 -0.23(-0.80%)
Dec 17, 2013 28.58 28.63 28.50 28.52 1,142,877 -0.08(-0.28%)
Dec 16, 2013 28.55 28.69 28.51 28.60 786,435 +0.21(+0.74%)
Dec 13, 2013 28.32 28.48 28.26 28.39 654,182 +0.10(+0.35%)
Dec 12, 2013 28.36 28.37 28.18 28.29 839,347 -0.13(-0.46%)
Dec 11, 2013 28.80 28.86 28.42 28.42 2,484,470 -0.43(-1.49%)
Dec 10, 2013 28.78 28.90 28.74 28.85 540,600 +0.09(+0.31%)
Dec 09, 2013 28.70 28.82 28.61 28.76 521,302 +0.15(+0.52%)
Dec 06, 2013 28.52 28.72 28.52 28.61 747,005 +0.13(+0.46%)
Dec 05, 2013 28.53 28.58 28.41 28.48 884,936 -0.11(-0.38%)
Dec 04, 2013 28.61 28.66 28.39 28.59 875,316 -0.11(-0.38%)
Dec 03, 2013 28.94 28.98 28.61 28.70 1,541,001 -0.28(-0.97%)
Dec 02, 2013 28.83 29.10 28.83 28.98 1,337,340 -0.11(-0.38%)
Nov 29, 2013 28.96 29.28 28.95 29.09 969,110 +0.11(+0.38%)
Nov 27, 2013 29.00 29.07 28.96 28.98 975,688 -0.15(-0.51%)
Nov 26, 2013 29.42 29.42 29.12 29.13 1,051,439 -0.22(-0.75%)
Nov 25, 2013 29.36 29.42 29.29 29.35 1,515,531 -0.10(-0.34%)
Nov 22, 2013 29.38 29.50 29.38 29.45 999,485 +0.01(+0.03%)
Nov 21, 2013 29.52 29.52 29.39 29.44 616,800 -0.07(-0.24%)
Nov 20, 2013 29.48 29.61 29.38 29.51 1,822,406 +0.04(+0.14%)
Nov 19, 2013 29.60 29.67 29.47 29.47 865,133 -0.16(-0.54%)
Nov 18, 2013 29.70 29.83 29.56 29.63 878,899 +0.02(+0.07%)
Nov 15, 2013 29.51 29.63 29.45 29.61 872,411 +0.13(+0.44%)
Nov 14, 2013 29.25 29.50 29.25 29.48 856,834 +0.12(+0.41%)
Nov 13, 2013 29.11 29.37 29.00 29.36 915,560 +0.20(+0.69%)
Nov 12, 2013 29.24 29.28 29.13 29.16 1,356,003 -0.12(-0.41%)
Nov 11, 2013 29.25 29.35 29.20 29.28 1,133,384 -0.04(-0.14%)
Nov 08, 2013 29.10 29.34 29.06 29.32 884,011 +0.18(+0.62%)
Nov 07, 2013 29.53 29.53 29.12 29.14 903,011 -0.30(-1.02%)
Nov 06, 2013 29.45 29.53 29.37 29.44 1,450,042 +0.20(+0.68%)
Nov 05, 2013 29.31 29.34 29.14 29.24 668,903 -0.12(-0.41%)
Nov 04, 2013 29.42 29.42 29.26 29.36 1,964,678 +0.09(+0.31%)
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.