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 (%)
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%)
Mar 01, 2022 38.24 38.41 37.59 37.70 9,774,803 -0.52(-1.36%)
Feb 28, 2022 37.67 38.29 37.67 38.22 10,055,198 +0.07(+0.18%)
Feb 25, 2022 37.35 38.15 37.46 38.15 12,127,772 +1.05(+2.83%)
Feb 24, 2022 36.35 37.21 36.32 37.10 14,660,447 -0.18(-0.48%)
Feb 23, 2022 37.88 37.93 37.25 37.28 6,687,972 -0.26(-0.69%)
Feb 22, 2022 37.67 37.94 37.20 37.54 10,349,227 -0.21(-0.56%)
Feb 18, 2022 37.75 0 -0.46(-1.20%)
Feb 17, 2022 38.55 38.67 38.19 38.21 5,100,816 -0.51(-1.32%)
Feb 16, 2022 38.70 38.86 38.58 38.72 5,048,083 -0.13(-0.33%)
Feb 15, 2022 38.68 38.85 38.47 38.85 4,380,371 +0.34(+0.88%)
Feb 14, 2022 38.70 38.75 38.35 38.51 6,861,073 -0.33(-0.85%)
Feb 11, 2022 38.94 39.29 38.62 38.84 11,868,135 -0.08(-0.21%)
Feb 10, 2022 38.89 39.62 38.84 38.92 6,293,668 -0.36(-0.92%)
Feb 09, 2022 39.07 39.30 39.06 39.28 6,252,723 +0.52(+1.34%)
Feb 08, 2022 38.44 38.78 38.37 38.76 4,279,103 +0.20(+0.52%)
Feb 07, 2022 38.43 38.71 38.33 38.56 4,325,577 +0.17(+0.44%)
Feb 04, 2022 38.11 38.52 38.05 38.39 4,428,413 +0.21(+0.55%)
Feb 03, 2022 38.33 38.53 38.18 38.18 6,377,238 -0.66(-1.70%)
Feb 02, 2022 38.79 38.91 38.56 38.84 6,348,179 +0.16(+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.