Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

38.33 +0.26 (+0.68%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 34.41 34.61 34.18 34.26 4,994,335 -0.01(-0.03%)
Sep 29, 2021 34.48 34.56 34.23 34.27 2,552,844 -0.18(-0.52%)
Sep 28, 2021 34.81 34.83 34.32 34.45 4,715,479 -0.66(-1.88%)
Sep 27, 2021 34.93 35.15 34.88 35.11 2,169,965 +0.28(+0.81%)
Sep 24, 2021 34.75 34.87 34.69 34.82 1,767,688 -0.16(-0.46%)
Sep 23, 2021 34.81 35.08 34.81 34.98 1,751,869 +0.43(+1.26%)
Sep 22, 2021 34.34 34.83 34.34 34.55 5,369,195 +0.42(+1.24%)
Sep 21, 2021 34.25 34.38 33.98 34.13 3,090,163 +0.14(+0.42%)
Sep 20, 2021 34.12 34.16 33.62 33.98 4,748,183 -0.71(-2.04%)
Sep 17, 2021 35.10 35.10 34.65 34.69 4,183,911 -0.45(-1.29%)
Sep 16, 2021 35.27 35.31 35.00 35.14 9,715,461 -0.31(-0.88%)
Sep 15, 2021 35.09 35.46 35.01 35.46 2,793,244 +0.47(+1.35%)
Sep 14, 2021 35.43 35.43 34.95 34.98 1,899,710 -0.27(-0.78%)
Sep 13, 2021 35.52 35.54 35.14 35.26 3,224,131 +0.11(+0.32%)
Sep 10, 2021 35.57 35.65 35.14 35.14 1,487,399 -0.25(-0.69%)
Sep 09, 2021 35.33 35.54 35.28 35.39 1,616,363 +0.08(+0.21%)
Sep 08, 2021 35.50 35.65 35.30 35.31 1,815,295 -0.23(-0.64%)
Sep 07, 2021 35.86 35.93 35.54 35.54 1,446,752 -0.42(-1.15%)
Sep 03, 2021 35.83 36.04 35.78 35.96 1,479,343 +0.08(+0.21%)
Sep 02, 2021 35.61 35.88 35.56 35.88 1,675,574 +0.42(+1.17%)
Sep 01, 2021 35.40 35.57 35.38 35.47 2,069,754 +0.23(+0.64%)
Aug 31, 2021 35.34 35.49 35.24 35.24 3,014,562 -0.15(-0.43%)
Aug 30, 2021 35.53 35.53 35.33 35.39 1,303,846 -0.06(-0.16%)
Aug 27, 2021 35.02 35.47 35.02 35.45 1,936,438 +0.46(+1.32%)
Aug 26, 2021 35.38 35.38 34.98 34.98 3,073,083 -0.44(-1.25%)
Aug 25, 2021 35.40 35.48 35.27 35.43 2,422,537 +0.05(+0.13%)
Aug 24, 2021 35.16 35.44 35.15 35.38 1,851,443 +0.25(+0.73%)
Aug 23, 2021 34.77 35.13 34.75 35.13 1,766,623 +0.70(+2.03%)
Aug 20, 2021 34.04 34.45 33.98 34.43 1,498,524 +0.25(+0.75%)
Aug 19, 2021 34.45 34.45 34.05 34.17 3,384,814 -0.64(-1.84%)
Aug 18, 2021 34.98 35.07 34.80 34.81 1,418,343 -0.20(-0.57%)
Aug 17, 2021 35.03 35.14 34.78 35.01 2,295,229 -0.37(-1.04%)
Aug 16, 2021 35.32 35.38 35.23 35.38 2,356,816 -0.21(-0.58%)
Aug 13, 2021 35.64 35.66 35.51 35.59 1,058,275 -0.02(-0.05%)
Aug 12, 2021 35.65 35.65 35.41 35.61 1,872,163 -0.08(-0.21%)
Aug 11, 2021 35.68 35.71 35.56 35.68 3,385,550 +0.18(+0.51%)
Aug 10, 2021 35.31 35.54 35.28 35.50 13,445,946 +0.24(+0.67%)
Aug 09, 2021 35.31 35.32 35.14 35.27 1,554,050 -0.11(-0.32%)
Aug 06, 2021 35.33 35.42 35.25 35.38 1,389,960 +0.06(+0.16%)
Aug 05, 2021 35.23 35.44 35.23 35.32 1,382,371 +0.23(+0.65%)
Aug 04, 2021 35.14 35.27 35.08 35.10 1,447,286 -0.08(-0.21%)
Aug 03, 2021 35.24 35.24 34.88 35.17 2,718,766 +0.02(+0.05%)
Aug 02, 2021 35.31 35.48 35.09 35.15 3,920,731 -0.08(-0.21%)
Jul 30, 2021 35.15 35.37 35.02 35.23 2,423,092 -0.10(-0.29%)
Jul 29, 2021 35.20 35.45 35.17 35.33 1,697,063 +0.36(+1.03%)
Jul 28, 2021 34.78 34.99 34.61 34.98 1,967,081 +0.25(+0.71%)
Jul 27, 2021 34.70 34.77 34.54 34.73 2,803,413 -0.11(-0.32%)
Jul 26, 2021 34.76 34.92 34.75 34.84 2,297,748 -0.01(-0.03%)
Jul 23, 2021 34.81 34.85 34.65 34.85 1,798,549 +0.21(+0.60%)
Jul 22, 2021 34.72 34.72 34.49 34.64 1,624,425 -0.04(-0.11%)
Jul 21, 2021 34.26 34.68 34.25 34.68 2,641,813 +0.64(+1.89%)
Jul 20, 2021 33.52 34.11 33.40 34.04 5,410,777 +0.54(+1.61%)
Jul 19, 2021 33.76 33.79 33.24 33.50 5,777,835 -0.78(-2.28%)
Jul 16, 2021 34.77 34.78 34.27 34.29 1,726,741 -0.41(-1.17%)
Jul 15, 2021 34.63 34.84 34.55 34.69 2,208,709 -0.15(-0.43%)
Jul 14, 2021 35.26 35.29 34.79 34.84 2,387,480 -0.20(-0.57%)
Jul 13, 2021 35.00 35.14 34.96 35.04 2,550,113 -0.11(-0.32%)
Jul 12, 2021 35.03 35.23 35.01 35.15 1,810,474 -0.01(-0.03%)
Jul 09, 2021 34.85 35.21 34.82 35.16 4,395,256 +0.55(+1.58%)
Jul 08, 2021 34.58 34.72 34.44 34.62 3,060,117 -0.50(-1.42%)
Jul 07, 2021 35.32 35.47 35.06 35.12 17,807,708 -0.12(-0.35%)
Jul 06, 2021 35.39 35.42 34.97 35.24 3,719,769 -0.27(-0.77%)
Jul 02, 2021 35.53 35.58 35.29 35.51 2,487,732 +0.00(+0.00%)
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.