Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

38.28 +0.21 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 35.47 35.63 35.46 35.53 1,948,697 +0.06(+0.16%)
May 27, 2021 35.36 35.56 35.36 35.47 3,505,375 +0.26(+0.75%)
May 26, 2021 35.02 35.27 35.01 35.21 2,418,927 +0.19(+0.54%)
May 25, 2021 35.26 35.31 35.00 35.02 2,010,679 -0.23(-0.67%)
May 24, 2021 35.20 35.33 35.03 35.26 2,293,706 +0.27(+0.78%)
May 21, 2021 35.18 35.20 34.86 34.99 2,748,563 -0.05(-0.13%)
May 20, 2021 34.70 35.11 34.69 35.03 4,757,251 +0.41(+1.19%)
May 19, 2021 34.52 34.77 34.25 34.62 5,338,027 -0.33(-0.94%)
May 18, 2021 34.92 35.06 34.77 34.95 2,651,972 +0.06(+0.16%)
May 17, 2021 34.46 34.91 34.46 34.89 2,112,568 +0.33(+0.95%)
May 14, 2021 34.32 34.63 34.32 34.56 4,018,828 +0.52(+1.52%)
May 13, 2021 33.94 34.25 33.80 34.05 4,269,111 +0.07(+0.19%)
May 12, 2021 34.25 34.43 33.95 33.98 2,955,982 -0.35(-1.01%)
May 11, 2021 34.08 34.40 33.94 34.33 6,606,337 -0.21(-0.60%)
May 10, 2021 34.70 34.80 34.51 34.54 4,516,864 +0.00(+0.00%)
May 07, 2021 34.19 34.55 34.09 34.54 1,419,564 +0.39(+1.15%)
May 06, 2021 33.94 34.14 33.75 34.14 1,897,642 +0.29(+0.86%)
May 05, 2021 33.79 33.92 33.65 33.85 1,833,570 +0.31(+0.92%)
May 04, 2021 33.43 33.60 33.21 33.54 1,895,761 -0.06(-0.17%)
May 03, 2021 33.63 33.75 33.59 33.60 1,458,852 +0.19(+0.56%)
Apr 30, 2021 33.56 33.65 33.37 33.41 2,229,962 -0.37(-1.08%)
Apr 29, 2021 33.97 34.02 33.58 33.78 5,367,083 -0.03(-0.08%)
Apr 28, 2021 33.32 33.87 33.32 33.80 3,882,863 +0.56(+1.69%)
Apr 27, 2021 33.16 33.34 33.09 33.24 1,695,100 +0.04(+0.11%)
Apr 26, 2021 32.95 33.24 32.95 33.20 1,760,569 +0.34(+1.03%)
Apr 23, 2021 32.74 32.93 32.69 32.87 9,064,272 +0.20(+0.60%)
Apr 22, 2021 32.81 32.85 32.58 32.67 3,191,192 -0.22(-0.66%)
Apr 21, 2021 32.31 32.90 32.29 32.88 3,954,466 +0.53(+1.65%)
Apr 20, 2021 32.74 32.79 32.26 32.35 2,419,066 -0.60(-1.82%)
Apr 19, 2021 33.23 33.29 32.85 32.95 2,990,862 -0.24(-0.73%)
Apr 16, 2021 33.24 33.29 33.11 33.19 2,123,804 +0.08(+0.23%)
Apr 15, 2021 33.11 33.14 32.99 33.12 7,860,663 +0.21(+0.63%)
Apr 14, 2021 32.87 33.08 32.85 32.91 2,749,304 +0.00(+0.00%)
Apr 13, 2021 32.93 32.93 32.80 32.91 2,585,444 +0.12(+0.37%)
Apr 12, 2021 32.80 32.94 32.75 32.79 1,945,079 -0.11(-0.34%)
Apr 09, 2021 32.79 32.92 32.70 32.90 2,929,796 +0.10(+0.31%)
Apr 08, 2021 32.64 32.80 32.49 32.80 3,398,195 +0.24(+0.75%)
Apr 07, 2021 32.56 32.61 32.47 32.56 3,178,514 +0.00(+0.00%)
Apr 06, 2021 32.61 32.75 32.54 32.56 1,994,462 -0.07(-0.20%)
Apr 05, 2021 32.63 32.71 32.57 32.62 2,839,025 +0.12(+0.38%)
Apr 01, 2021 32.18 32.50 32.08 32.50 3,482,970 +0.55(+1.73%)
Mar 31, 2021 31.89 32.08 31.86 31.95 5,846,451 +0.12(+0.38%)
Mar 30, 2021 31.79 31.90 31.66 31.82 3,359,983 -0.13(-0.41%)
Mar 29, 2021 31.90 32.03 31.67 31.96 3,115,413 -0.06(-0.18%)
Mar 26, 2021 31.91 32.03 31.65 32.01 4,132,070 +0.31(+0.98%)
Mar 25, 2021 31.61 31.77 31.38 31.70 3,875,369 -0.07(-0.21%)
Mar 24, 2021 31.91 32.12 31.76 31.77 4,207,112 +0.00(+0.00%)
Mar 23, 2021 31.97 32.09 31.74 31.77 7,486,076 -0.36(-1.11%)
Mar 22, 2021 32.31 32.37 32.09 32.12 5,543,723 -0.15(-0.47%)
Mar 19, 2021 32.23 32.40 32.01 32.27 4,651,350 +0.01(+0.03%)
Mar 18, 2021 32.60 32.75 32.22 32.27 6,175,590 -0.52(-1.57%)
Mar 17, 2021 32.34 32.87 32.29 32.78 3,961,549 +0.27(+0.84%)
Mar 16, 2021 32.56 32.61 32.38 32.51 2,953,089 -0.05(-0.14%)
Mar 15, 2021 32.40 32.57 32.16 32.56 3,953,955 +0.21(+0.64%)
Mar 12, 2021 31.99 32.36 31.98 32.35 2,009,438 +0.18(+0.55%)
Mar 11, 2021 31.86 32.21 31.86 32.17 3,580,762 +0.52(+1.63%)
Mar 10, 2021 31.64 31.78 31.43 31.66 3,746,007 +0.23(+0.72%)
Mar 09, 2021 31.52 31.66 31.42 31.43 4,031,223 +0.27(+0.87%)
Mar 08, 2021 31.07 31.46 31.00 31.16 5,080,435 +0.10(+0.33%)
Mar 05, 2021 30.89 31.13 30.38 31.06 11,290,503 +0.44(+1.44%)
Mar 04, 2021 30.96 31.11 30.25 30.61 8,693,441 -0.33(-1.06%)
Mar 03, 2021 31.13 31.19 30.83 30.94 8,535,437 -0.24(-0.78%)
Mar 02, 2021 30.91 31.26 30.90 31.19 3,598,605 +0.33(+1.06%)
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.