Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

40.63 -0.60 (-1.46%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 12.65 12.66 12.42 12.49 529,511 -0.02(-0.17%)
Feb 25, 2005 12.32 12.57 12.32 12.52 175,376 +0.13(+1.03%)
Feb 24, 2005 12.24 12.39 12.15 12.39 608,113 +0.00(+0.00%)
Feb 23, 2005 12.39 12.44 12.28 12.39 203,408 -0.04(-0.34%)
Feb 22, 2005 12.39 12.61 12.39 12.43 399,352 +0.07(+0.57%)
Feb 18, 2005 12.37 12.41 12.31 12.36 179,461 +0.02(+0.17%)
Feb 17, 2005 12.34 12.38 12.25 12.34 1,576,137 +0.04(+0.29%)
Feb 16, 2005 12.29 12.33 12.14 12.30 644,879 -0.02(-0.17%)
Feb 15, 2005 12.27 12.35 12.22 12.32 153,261 +0.07(+0.58%)
Feb 14, 2005 12.27 12.28 12.17 12.25 210,733 +0.04(+0.35%)
Feb 11, 2005 12.10 12.25 12.07 12.21 1,084,237 +0.09(+0.70%)
Feb 10, 2005 11.91 12.14 11.89 12.13 159,459 +0.33(+2.83%)
Feb 09, 2005 11.78 11.86 11.77 11.79 62,262 -0.04(-0.36%)
Feb 08, 2005 11.75 11.86 11.72 11.83 115,509 +0.06(+0.54%)
Feb 07, 2005 11.81 11.84 11.76 11.77 438,371 -0.06(-0.48%)
Feb 04, 2005 11.76 11.88 11.73 11.83 242,005 -0.01(-0.12%)
Feb 03, 2005 11.75 11.85 11.71 11.84 114,382 -0.04(-0.30%)
Feb 02, 2005 11.84 11.90 11.77 11.88 435,977 +0.05(+0.42%)
Feb 01, 2005 11.68 11.83 11.68 11.83 231,300 +0.11(+0.97%)
Jan 31, 2005 11.64 11.76 11.57 11.71 152,415 +0.05(+0.43%)
Jan 28, 2005 11.73 11.73 11.61 11.66 23,947 -0.05(-0.42%)
Jan 27, 2005 11.64 11.74 11.61 11.71 497,253 -0.03(-0.24%)
Jan 26, 2005 11.73 11.77 11.68 11.74 181,152 +0.10(+0.85%)
Jan 25, 2005 11.68 11.70 11.54 11.64 230,595 -0.06(-0.48%)
Jan 24, 2005 11.76 11.77 11.63 11.70 60,431 -0.03(-0.24%)
Jan 21, 2005 11.64 11.78 11.61 11.73 40,991 +0.15(+1.29%)
Jan 20, 2005 11.66 11.66 11.54 11.58 85,786 -0.16(-1.33%)
Jan 19, 2005 11.75 11.80 11.70 11.73 169,460 -0.02(-0.18%)
Jan 18, 2005 11.73 11.76 11.71 11.76 89,449 -0.03(-0.24%)
Jan 14, 2005 11.75 11.81 11.72 11.78 705,733 -0.10(-0.84%)
Jan 13, 2005 11.85 11.90 11.76 11.88 79,306 -0.01(-0.06%)
Jan 12, 2005 11.82 11.89 11.77 11.89 102,549 +0.14(+1.21%)
Jan 11, 2005 11.75 11.78 11.67 11.75 122,129 +0.13(+1.10%)
Jan 10, 2005 11.66 11.71 11.60 11.62 217,213 +0.07(+0.61%)
Jan 07, 2005 11.66 11.73 11.46 11.55 87,054 -0.03(-0.25%)
Jan 06, 2005 11.60 11.66 11.54 11.58 117,199 -0.06(-0.55%)
Jan 05, 2005 11.71 11.78 11.64 11.64 186,927 -0.16(-1.32%)
Jan 04, 2005 12.00 12.02 11.76 11.80 164,811 -0.35(-2.89%)
Jan 03, 2005 12.21 12.21 12.08 12.15 268,065 -0.12(-1.01%)
Dec 31, 2004 12.20 12.28 12.17 12.27 73,672 +0.08(+0.64%)
Dec 30, 2004 12.00 12.21 12.00 12.20 55,359 +0.11(+0.94%)
Dec 29, 2004 12.00 12.11 11.66 12.08 1,459,079 -0.08(-0.64%)
Dec 28, 2004 12.13 12.17 12.00 12.16 116,917 +0.05(+0.41%)
Dec 27, 2004 11.96 12.11 11.91 12.11 147,203 +0.21(+1.79%)
Dec 23, 2004 11.86 11.90 11.78 11.90 113,678 -0.12(-1.00%)
Dec 22, 2004 11.99 12.02 11.86 12.02 345,823 +0.00(+0.00%)
Dec 21, 2004 11.97 12.05 11.93 12.02 209,888 +0.06(+0.53%)
Dec 20, 2004 11.78 11.95 11.78 11.95 100,295 +0.09(+0.72%)
Dec 17, 2004 11.83 11.90 11.75 11.87 420,341 +0.04(+0.30%)
Dec 16, 2004 11.86 11.95 11.76 11.83 197,915 -0.09(-0.77%)
Dec 15, 2004 11.71 11.96 11.71 11.93 172,277 +0.23(+1.94%)
Dec 14, 2004 11.71 11.77 11.66 11.70 309,621 -0.09(-0.78%)
Dec 13, 2004 11.69 11.83 11.64 11.79 439,780 +0.14(+1.24%)
Dec 10, 2004 11.76 11.79 11.61 11.65 618,256 -0.20(-1.70%)
Dec 09, 2004 11.71 11.86 11.69 11.85 381,462 +0.01(+0.06%)
Dec 08, 2004 11.75 11.86 11.62 11.84 527,539 -0.01(-0.12%)
Dec 07, 2004 12.05 12.07 11.86 11.86 766,868 -0.23(-1.88%)
Dec 06, 2004 12.12 12.12 11.95 12.08 350,894 -0.04(-0.29%)
Dec 03, 2004 11.98 12.12 11.98 12.12 242,851 +0.01(+0.12%)
Dec 02, 2004 12.30 12.37 12.08 12.10 128,750 -0.19(-1.56%)
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.