Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

38.24 +0.17 (+0.45%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 37.78 38.10 37.77 38.07 1,487,363 +0.35(+0.93%)
Mar 26, 2024 37.92 37.98 37.72 37.72 1,039,120 -0.08(-0.21%)
Mar 25, 2024 37.81 38.02 37.78 37.80 994,697 -0.01(-0.03%)
Mar 22, 2024 38.14 38.20 37.76 37.81 1,274,996 -0.39(-1.02%)
Mar 21, 2024 38.41 38.46 38.18 38.20 1,118,648 -0.06(-0.16%)
Mar 20, 2024 37.65 38.28 37.58 38.26 3,620,793 +0.54(+1.43%)
Mar 19, 2024 37.60 37.86 37.55 37.72 1,459,328 +0.00(+0.00%)
Mar 18, 2024 37.83 37.83 37.65 37.72 2,401,733 -0.01(-0.03%)
Mar 15, 2024 37.70 37.91 37.65 37.73 1,500,078 -0.04(-0.11%)
Mar 14, 2024 38.10 38.10 37.60 37.77 1,592,988 -0.38(-1.00%)
Mar 13, 2024 37.92 38.23 37.92 38.15 1,311,673 +0.33(+0.87%)
Mar 12, 2024 37.73 37.84 37.52 37.82 2,641,315 +0.10(+0.27%)
Mar 11, 2024 37.42 37.73 37.39 37.72 1,195,803 +0.11(+0.29%)
Mar 08, 2024 37.93 38.03 37.53 37.61 1,528,388 -0.18(-0.48%)
Mar 07, 2024 37.57 37.83 37.51 37.79 2,717,042 +0.52(+1.40%)
Mar 06, 2024 37.36 37.46 37.19 37.27 2,501,296 +0.29(+0.78%)
Mar 05, 2024 37.01 37.23 36.90 36.98 1,731,421 -0.04(-0.11%)
Mar 04, 2024 36.98 37.15 36.95 37.02 1,700,834 -0.09(-0.24%)
Mar 01, 2024 36.84 37.26 36.78 37.11 1,978,842 +0.34(+0.92%)
Feb 29, 2024 36.72 36.87 36.62 36.77 3,016,211 +0.23(+0.63%)
Feb 28, 2024 36.46 36.70 36.46 36.54 1,900,046 -0.22(-0.60%)
Feb 27, 2024 36.87 36.92 36.65 36.76 1,503,764 -0.09(-0.24%)
Feb 26, 2024 36.92 37.06 36.77 36.85 3,126,652 -0.14(-0.38%)
Feb 23, 2024 36.88 37.05 36.82 36.99 1,397,135 +0.15(+0.41%)
Feb 22, 2024 36.78 36.91 36.68 36.84 1,538,890 +0.35(+0.96%)
Feb 21, 2024 36.50 36.52 36.34 36.49 1,898,205 -0.05(-0.14%)
Feb 20, 2024 36.65 36.72 36.48 36.54 1,961,114 -0.14(-0.38%)
Feb 16, 2024 36.62 36.87 36.57 36.68 1,931,139 -0.02(-0.05%)
Feb 15, 2024 36.12 36.73 36.11 36.70 2,306,354 +0.78(+2.17%)
Feb 14, 2024 35.66 35.93 35.56 35.92 3,800,214 +0.63(+1.79%)
Feb 13, 2024 35.87 35.90 35.05 35.29 2,569,610 -1.16(-3.18%)
Feb 12, 2024 36.31 36.64 36.31 36.45 4,366,105 +0.11(+0.30%)
Feb 09, 2024 36.25 36.40 36.11 36.34 1,478,840 +0.14(+0.39%)
Feb 08, 2024 36.17 36.29 35.91 36.20 1,485,309 -0.01(-0.03%)
Feb 07, 2024 36.17 36.26 36.04 36.21 1,274,515 +0.10(+0.28%)
Feb 06, 2024 35.89 36.16 35.82 36.11 1,829,335 +0.29(+0.81%)
Feb 05, 2024 36.16 36.21 35.73 35.82 4,122,341 -0.57(-1.57%)
Feb 02, 2024 36.51 36.51 36.12 36.39 2,745,292 -0.21(-0.57%)
Feb 01, 2024 36.39 36.67 36.30 36.60 2,344,053 +0.25(+0.69%)
Jan 31, 2024 36.83 36.92 36.33 36.35 2,866,994 -0.46(-1.25%)
Jan 30, 2024 36.60 36.85 36.44 36.81 2,471,778 +0.11(+0.30%)
Jan 29, 2024 36.43 36.72 36.24 36.70 3,194,477 +0.23(+0.63%)
Jan 26, 2024 36.47 36.54 36.32 36.47 1,242,642 +0.11(+0.30%)
Jan 25, 2024 36.28 36.36 36.13 36.36 1,263,824 +0.27(+0.75%)
Jan 24, 2024 36.55 36.55 36.06 36.09 2,349,422 -0.10(-0.28%)
Jan 23, 2024 36.02 36.22 36.01 36.19 7,107,057 +0.19(+0.53%)
Jan 22, 2024 36.15 36.23 35.89 36.00 2,413,805 -0.09(-0.25%)
Jan 19, 2024 35.70 36.10 35.52 36.09 4,033,447 +0.42(+1.18%)
Jan 18, 2024 35.62 35.72 35.44 35.67 2,348,627 +0.17(+0.48%)
Jan 17, 2024 35.51 35.59 35.28 35.50 2,536,681 -0.47(-1.31%)
Jan 16, 2024 36.01 36.14 35.83 35.97 1,884,625 -0.34(-0.94%)
Jan 12, 2024 36.65 36.75 36.25 36.31 1,274,734 +0.05(+0.14%)
Jan 11, 2024 36.47 36.52 35.90 36.26 1,651,827 -0.17(-0.47%)
Jan 10, 2024 36.43 36.53 36.39 36.43 876,632 +0.08(+0.22%)
Jan 09, 2024 36.45 36.48 36.15 36.35 1,732,961 -0.30(-0.82%)
Jan 08, 2024 36.20 36.67 36.17 36.65 1,096,222 +0.28(+0.77%)
Jan 05, 2024 36.28 36.74 36.20 36.37 5,759,231 +0.13(+0.36%)
Jan 04, 2024 36.12 36.44 36.12 36.24 4,039,554 +0.06(+0.17%)
Jan 03, 2024 36.06 36.34 35.94 36.18 9,581,986 -0.12(-0.33%)
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.