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 26, 2010 19.00 19.11 18.85 19.03 5,166,946 +0.06(+0.31%)
Feb 25, 2010 18.51 18.99 18.43 18.98 4,923,258 +0.08(+0.43%)
Feb 24, 2010 18.87 19.03 18.78 18.89 3,467,015 +0.07(+0.39%)
Feb 23, 2010 19.23 19.25 18.77 18.82 6,597,296 -0.48(-2.51%)
Feb 22, 2010 19.53 19.58 19.25 19.31 2,998,252 -0.12(-0.61%)
Feb 19, 2010 19.22 19.53 19.22 19.42 5,722,823 +0.01(+0.08%)
Feb 18, 2010 19.23 19.45 19.21 19.41 5,402,297 +0.23(+1.19%)
Feb 17, 2010 19.17 19.33 19.13 19.18 4,747,380 +0.02(+0.11%)
Feb 16, 2010 19.01 19.20 18.99 19.16 3,284,992 +0.43(+2.27%)
Feb 12, 2010 18.57 18.73 18.73 18.73 5,161,986 +0.01(+0.04%)
Feb 11, 2010 18.36 18.76 18.26 18.73 2,929,460 +0.42(+2.29%)
Feb 10, 2010 18.19 18.37 18.05 18.31 6,107,846 +0.14(+0.77%)
Feb 09, 2010 18.05 18.32 17.94 18.17 3,264,616 +0.35(+1.98%)
Feb 08, 2010 18.09 18.20 17.79 17.82 2,344,671 -0.19(-1.04%)
Feb 05, 2010 17.85 18.04 17.57 18.00 5,833,895 +0.13(+0.72%)
Feb 04, 2010 18.26 18.26 17.83 17.87 5,094,594 -0.56(-3.03%)
Feb 03, 2010 18.48 18.63 18.39 18.43 3,273,576 -0.08(-0.44%)
Feb 02, 2010 18.45 18.60 18.31 18.51 3,601,292 +0.22(+1.20%)
Feb 01, 2010 18.00 18.37 18.00 18.29 5,019,961 +0.34(+1.88%)
Jan 29, 2010 18.23 18.37 17.87 17.95 8,478,617 -0.18(-1.01%)
Jan 28, 2010 18.47 18.52 18.05 18.14 4,476,459 -0.19(-1.04%)
Jan 27, 2010 18.38 18.40 18.16 18.33 3,132,488 -0.09(-0.48%)
Jan 26, 2010 18.25 18.56 18.15 18.42 2,873,714 -0.06(-0.32%)
Jan 25, 2010 18.55 18.58 18.41 18.48 3,766,813 +0.05(+0.28%)
Jan 22, 2010 18.70 18.76 18.37 18.42 7,404,881 -0.38(-2.03%)
Jan 21, 2010 19.20 19.25 18.79 18.81 6,365,546 -0.40(-2.07%)
Jan 20, 2010 19.23 19.32 19.03 19.20 4,823,329 -0.45(-2.28%)
Jan 19, 2010 19.69 19.71 19.57 19.65 3,340,526 +0.02(+0.11%)
Jan 15, 2010 19.87 19.63 19.63 19.63 2,713,302 -0.29(-1.47%)
Jan 14, 2010 19.92 19.96 19.78 19.92 2,219,599 +0.06(+0.30%)
Jan 13, 2010 19.75 19.89 19.51 19.86 2,768,068 +0.20(+1.01%)
Jan 12, 2010 19.84 19.84 19.54 19.67 2,966,571 -0.35(-1.76%)
Jan 11, 2010 20.20 20.31 19.92 20.02 4,044,718 -0.06(-0.29%)
Jan 08, 2010 19.92 20.08 19.83 20.08 2,617,104 +0.10(+0.51%)
Jan 07, 2010 20.04 20.05 19.75 19.97 2,213,214 -0.07(-0.33%)
Jan 06, 2010 19.95 20.11 19.92 20.04 2,696,246 +0.15(+0.78%)
Jan 05, 2010 19.89 19.96 19.74 19.89 5,200,265 +0.11(+0.56%)
Jan 04, 2010 19.79 19.82 19.66 19.78 4,093,759 +0.43(+2.24%)
Dec 31, 2009 19.37 19.34 19.34 19.34 2,000,708 +0.10(+0.53%)
Dec 30, 2009 19.12 19.32 19.12 19.24 2,229,970 -0.19(-0.98%)
Dec 29, 2009 19.54 19.61 19.41 19.43 5,580,882 -0.04(-0.19%)
Dec 28, 2009 19.53 19.59 19.30 19.47 4,280,290 +0.09(+0.46%)
Dec 24, 2009 19.20 19.39 19.20 19.38 1,218,572 +0.08(+0.42%)
Dec 23, 2009 19.14 19.35 19.14 19.30 3,543,010 +0.24(+1.27%)
Dec 22, 2009 19.01 19.06 18.81 19.06 2,668,674 +0.24(+1.29%)
Dec 21, 2009 18.86 18.98 18.81 18.81 4,355,653 +0.11(+0.58%)
Dec 18, 2009 18.82 18.82 18.52 18.70 3,931,647 +0.08(+0.43%)
Dec 17, 2009 18.75 18.79 18.55 18.62 2,211,063 -0.38(-1.99%)
Dec 16, 2009 19.00 19.16 18.89 19.00 3,853,575 +0.16(+0.85%)
Dec 15, 2009 18.92 18.95 18.81 18.84 1,743,935 -0.09(-0.46%)
Dec 14, 2009 18.93 18.94 18.87 18.93 1,489,015 +0.29(+1.56%)
Dec 11, 2009 18.92 18.96 18.62 18.64 3,285,832 -0.20(-1.04%)
Dec 10, 2009 18.90 18.91 18.68 18.84 1,957,610 +0.15(+0.82%)
Dec 09, 2009 18.65 18.70 18.40 18.68 3,239,411 +0.20(+1.06%)
Dec 08, 2009 18.76 18.76 18.42 18.49 3,693,688 -0.42(-2.23%)
Dec 07, 2009 18.86 19.11 18.76 18.91 2,986,062 +0.05(+0.27%)
Dec 04, 2009 19.27 19.41 18.75 18.86 6,155,222 -0.25(-1.29%)
Dec 03, 2009 19.43 19.45 19.10 19.10 2,744,570 -0.36(-1.83%)
Dec 02, 2009 19.50 19.59 19.34 19.46 3,428,215 +0.01(+0.04%)
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.