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 29, 2008 23.28 23.28 22.61 22.72 2,419,547 -0.67(-2.85%)
Feb 28, 2008 23.10 23.50 23.07 23.39 2,730,507 +0.30(+1.29%)
Feb 27, 2008 23.14 23.29 23.00 23.09 2,823,023 +0.00(+0.00%)
Feb 26, 2008 22.78 23.23 22.70 23.09 2,822,264 +0.41(+1.82%)
Feb 25, 2008 22.28 22.70 22.22 22.68 2,055,106 +0.55(+2.50%)
Feb 22, 2008 22.03 22.16 21.74 22.13 1,417,921 +0.11(+0.52%)
Feb 21, 2008 22.18 22.26 21.99 22.01 9,290,585 -0.01(-0.06%)
Feb 20, 2008 21.62 22.07 21.56 22.03 1,856,025 +0.33(+1.50%)
Feb 19, 2008 21.84 21.99 21.62 21.70 1,554,444 +0.13(+0.63%)
Feb 18, 2008 21.67 21.76 21.38 21.57 0 +0.00(+0.00%)
Feb 15, 2008 21.67 21.76 21.38 21.57 1,613,240 -0.14(-0.65%)
Feb 14, 2008 21.88 22.01 21.69 21.71 1,385,657 -0.18(-0.81%)
Feb 13, 2008 21.61 21.90 21.53 21.89 1,186,633 +0.38(+1.78%)
Feb 12, 2008 21.67 21.84 21.40 21.50 1,707,494 -0.04(-0.20%)
Feb 11, 2008 21.32 21.60 21.16 21.55 1,217,656 +0.22(+1.03%)
Feb 08, 2008 21.13 21.45 21.13 21.33 1,005,978 +0.34(+1.62%)
Feb 07, 2008 20.88 21.16 20.69 20.98 1,504,785 -0.20(-0.94%)
Feb 06, 2008 21.23 21.38 20.95 21.18 2,257,867 +0.06(+0.27%)
Feb 05, 2008 21.63 21.67 21.11 21.13 2,481,151 -0.45(-2.11%)
Feb 04, 2008 21.91 22.11 21.58 21.58 3,522,426 -0.37(-1.67%)
Feb 01, 2008 21.57 22.00 21.57 21.95 3,601,043 +0.45(+2.10%)
Jan 31, 2008 21.18 21.63 20.90 21.50 2,157,159 +0.02(+0.10%)
Jan 30, 2008 21.45 21.88 21.39 21.47 1,377,133 +0.04(+0.17%)
Jan 29, 2008 21.44 21.52 21.31 21.44 913,850 +0.23(+1.07%)
Jan 28, 2008 21.06 21.21 20.81 21.21 1,893,364 +0.17(+0.81%)
Jan 25, 2008 21.32 21.55 20.88 21.04 1,837,122 +0.04(+0.20%)
Jan 24, 2008 20.62 21.11 20.61 21.00 3,336,136 +0.66(+3.25%)
Jan 23, 2008 19.87 20.44 19.41 20.34 3,351,223 +0.21(+1.02%)
Jan 22, 2008 18.74 20.25 18.74 20.13 2,626,939 -0.12(-0.60%)
Jan 21, 2008 20.40 20.68 19.98 20.25 0 +0.00(+0.00%)
Jan 18, 2008 20.40 20.68 19.98 20.25 1,978,211 -0.02(-0.11%)
Jan 17, 2008 20.87 21.16 20.22 20.27 2,301,781 -0.60(-2.89%)
Jan 16, 2008 21.22 21.40 20.70 20.88 6,947,733 -0.58(-2.71%)
Jan 15, 2008 21.92 21.97 21.43 21.46 2,407,760 -0.60(-2.70%)
Jan 14, 2008 22.07 22.18 21.99 22.06 1,550,506 +0.19(+0.88%)
Jan 11, 2008 21.85 22.04 21.81 21.86 2,007,480 -0.36(-1.60%)
Jan 10, 2008 21.92 22.31 21.74 22.22 1,625,402 +0.09(+0.42%)
Jan 09, 2008 22.01 22.17 21.74 22.13 2,458,704 +0.06(+0.26%)
Jan 08, 2008 22.40 22.62 22.06 22.07 1,550,218 -0.13(-0.61%)
Jan 07, 2008 22.51 22.68 22.07 22.21 3,132,232 -0.32(-1.42%)
Jan 04, 2008 22.99 22.99 22.49 22.53 1,731,093 -0.58(-2.49%)
Jan 03, 2008 23.05 23.27 22.91 23.10 869,201 +0.10(+0.43%)
Jan 02, 2008 22.88 23.07 22.75 23.00 1,180,070 +0.20(+0.87%)
Jan 01, 2008 23.09 23.10 22.77 22.80 0 +0.00(+0.00%)
Dec 31, 2007 23.09 23.10 22.77 22.80 821,649 -0.30(-1.29%)
Dec 28, 2007 22.95 23.16 22.95 23.10 1,630,580 +0.24(+1.06%)
Dec 27, 2007 22.99 22.99 22.77 22.86 1,413,831 -0.01(-0.06%)
Dec 26, 2007 22.79 22.94 22.70 22.87 585,074 +0.09(+0.37%)
Dec 24, 2007 22.54 22.79 22.50 22.79 822,985 +0.10(+0.44%)
Dec 21, 2007 22.49 22.72 22.24 22.69 3,363,714 +0.47(+2.11%)
Dec 20, 2007 22.24 22.36 22.14 22.22 1,082,018 +0.09(+0.42%)
Dec 19, 2007 22.00 22.29 22.00 22.13 1,811,241 +0.12(+0.55%)
Dec 18, 2007 22.13 22.22 21.77 22.01 10,586,458 -0.02(-0.10%)
Dec 17, 2007 22.16 22.42 21.99 22.03 1,063,988 -0.18(-0.80%)
Dec 14, 2007 22.23 22.39 22.06 22.21 952,669 -0.12(-0.54%)
Dec 13, 2007 22.56 22.56 22.04 22.33 3,225,989 -0.18(-0.82%)
Dec 12, 2007 22.64 22.86 22.34 22.51 1,843,217 +0.22(+0.99%)
Dec 11, 2007 22.85 23.07 22.26 22.29 1,369,489 -0.62(-2.70%)
Dec 10, 2007 22.77 22.97 22.77 22.91 1,130,722 +0.14(+0.62%)
Dec 07, 2007 22.73 22.87 22.68 22.77 1,521,482 +0.09(+0.41%)
Dec 06, 2007 22.33 22.68 22.33 22.67 1,585,334 +0.23(+1.04%)
Dec 05, 2007 22.27 22.48 22.26 22.44 1,746,121 +0.29(+1.31%)
Dec 04, 2007 22.18 22.28 22.08 22.15 2,477,207 -0.43(-1.89%)
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.