Canada Ishares MSCI ETF (NY: EWC )

36.84 USD +0.55 (+1.52%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 36.58 36.91 36.58 36.84 3,770,554 +0.55(+1.52%)
May 13, 2021 36.18 36.50 36.03 36.29 4,005,375 +0.07(+0.19%)
May 12, 2021 36.50 36.70 36.19 36.22 2,802,457 -0.37(-1.01%)
May 11, 2021 36.32 36.67 36.18 36.59 6,198,212 -0.22(-0.60%)
May 10, 2021 36.99 37.09 36.78 36.81 4,237,822 +0.00(+0.00%)
May 07, 2021 36.44 36.82 36.33 36.81 1,331,867 +0.42(+1.15%)
May 06, 2021 36.17 36.39 35.97 36.39 1,780,410 +0.31(+0.86%)
May 05, 2021 36.01 36.15 35.87 36.08 1,720,296 +0.33(+0.92%)
May 04, 2021 35.63 35.81 35.40 35.75 1,778,645 -0.06(-0.17%)
May 03, 2021 35.84 35.97 35.80 35.81 1,368,728 +0.20(+0.56%)
Apr 30, 2021 35.77 35.87 35.57 35.61 2,092,200 -0.39(-1.08%)
Apr 29, 2021 36.21 36.26 35.79 36.00 5,035,516 -0.03(-0.08%)
Apr 28, 2021 35.51 36.10 35.51 36.03 3,642,988 +0.60(+1.69%)
Apr 27, 2021 35.34 35.53 35.27 35.43 1,590,381 +0.04(+0.11%)
Apr 26, 2021 35.12 35.42 35.12 35.39 1,651,805 +0.36(+1.03%)
Apr 23, 2021 34.90 35.10 34.84 35.03 8,504,300 +0.21(+0.60%)
Apr 22, 2021 34.97 35.01 34.72 34.82 2,994,047 -0.23(-0.66%)
Apr 21, 2021 34.44 35.07 34.42 35.05 3,710,168 +0.57(+1.65%)
Apr 20, 2021 34.90 34.95 34.38 34.48 2,269,622 -0.64(-1.82%)
Apr 19, 2021 35.42 35.49 35.01 35.12 2,806,093 -0.26(-0.73%)
Apr 16, 2021 35.43 35.48 35.29 35.38 1,992,600 +0.08(+0.23%)
Apr 15, 2021 35.29 35.32 35.16 35.30 7,375,048 +0.22(+0.63%)
Apr 14, 2021 35.03 35.26 35.01 35.08 2,579,458 +0.00(+0.00%)
Apr 13, 2021 35.10 35.10 34.96 35.08 2,425,721 +0.13(+0.37%)
Apr 12, 2021 34.96 35.11 34.90 34.95 1,824,917 -0.12(-0.34%)
Apr 09, 2021 34.95 35.09 34.85 35.07 2,748,800 +0.11(+0.31%)
Apr 08, 2021 34.79 34.96 34.63 34.96 3,188,262 +0.26(+0.75%)
Apr 07, 2021 34.70 34.76 34.61 34.70 2,982,152 +0.00(+0.00%)
Apr 06, 2021 34.76 34.90 34.68 34.70 1,871,249 -0.07(-0.20%)
Apr 05, 2021 34.78 34.87 34.72 34.77 2,663,636 +0.13(+0.38%)
Apr 01, 2021 34.30 34.64 34.20 34.64 3,267,800 +0.59(+1.73%)
Mar 31, 2021 33.99 34.20 33.96 34.05 5,485,270 +0.13(+0.38%)
Mar 30, 2021 33.88 34.00 33.75 33.92 3,152,411 -0.14(-0.41%)
Mar 29, 2021 34.00 34.13 33.76 34.06 2,922,950 -0.06(-0.18%)
Mar 26, 2021 34.01 34.14 33.73 34.12 3,876,800 +0.33(+0.98%)
Mar 25, 2021 33.69 33.86 33.45 33.79 3,635,957 -0.07(-0.21%)
Mar 24, 2021 34.01 34.24 33.85 33.86 3,947,206 +0.00(+0.00%)
Mar 23, 2021 34.07 34.20 33.83 33.86 7,023,602 -0.38(-1.11%)
Mar 22, 2021 34.44 34.50 34.20 34.24 5,201,244 -0.16(-0.47%)
Mar 19, 2021 34.35 34.53 34.12 34.40 4,364,000 +0.01(+0.03%)
Mar 18, 2021 34.75 34.90 34.34 34.39 5,794,075 -0.55(-1.57%)
Mar 17, 2021 34.47 35.03 34.42 34.94 3,716,813 +0.29(+0.84%)
Mar 16, 2021 34.70 34.76 34.51 34.65 2,770,654 -0.05(-0.14%)
Mar 15, 2021 34.53 34.71 34.28 34.70 3,709,688 +0.22(+0.64%)
Mar 12, 2021 34.10 34.49 34.09 34.48 1,885,300 +0.19(+0.55%)
Mar 11, 2021 33.96 34.33 33.96 34.29 3,359,550 +0.55(+1.63%)
Mar 10, 2021 33.72 33.88 33.50 33.74 3,514,587 +0.24(+0.72%)
Mar 09, 2021 33.60 33.75 33.49 33.50 3,782,183 +0.29(+0.87%)
Mar 08, 2021 33.12 33.53 33.04 33.21 4,766,577 +0.11(+0.33%)
Mar 05, 2021 32.92 33.18 32.38 33.10 10,593,000 +0.47(+1.44%)
Mar 04, 2021 33.00 33.16 32.24 32.63 8,156,379 -0.35(-1.06%)
Mar 03, 2021 33.18 33.24 32.85 32.98 8,008,136 -0.26(-0.78%)
Mar 02, 2021 32.95 33.32 32.93 33.24 3,376,291 +0.35(+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.