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, 2011 25.00 25.20 24.97 25.16 5,714,475 +0.37(+1.48%)
Feb 25, 2011 24.58 24.84 24.58 24.79 2,836,448 +0.43(+1.75%)
Feb 24, 2011 24.63 24.70 24.24 24.37 3,597,154 -0.03(-0.12%)
Feb 23, 2011 24.36 24.54 24.26 24.40 3,411,400 +0.04(+0.15%)
Feb 22, 2011 24.65 24.86 24.30 24.36 4,514,045 -0.38(-1.54%)
Feb 18, 2011 24.81 24.87 24.66 24.74 2,298,691 +0.00(+0.00%)
Feb 17, 2011 24.71 24.77 24.58 24.74 3,821,764 +0.12(+0.49%)
Feb 16, 2011 24.38 24.69 24.34 24.62 4,086,374 +0.36(+1.49%)
Feb 15, 2011 24.29 24.39 24.25 24.26 7,662,421 -0.01(-0.05%)
Feb 14, 2011 24.10 24.31 24.10 24.27 2,755,691 +0.19(+0.81%)
Feb 11, 2011 24.00 24.18 23.93 24.07 3,395,957 +0.07(+0.31%)
Feb 10, 2011 23.72 24.02 23.67 24.00 4,256,013 +0.08(+0.34%)
Feb 09, 2011 24.09 24.16 23.85 23.92 3,902,439 -0.16(-0.67%)
Feb 08, 2011 24.13 24.13 23.95 24.08 6,227,436 +0.03(+0.12%)
Feb 07, 2011 24.17 24.25 24.03 24.05 2,997,302 -0.01(-0.06%)
Feb 04, 2011 24.23 24.28 23.99 24.07 6,260,370 +0.00(+0.00%)
Feb 03, 2011 23.96 24.11 23.81 24.07 2,643,227 +0.18(+0.75%)
Feb 02, 2011 23.97 24.03 23.87 23.89 3,945,746 +0.04(+0.16%)
Feb 01, 2011 23.56 23.90 23.55 23.85 4,308,249 +0.47(+2.01%)
Jan 31, 2011 23.26 23.42 23.22 23.38 6,308,231 +0.21(+0.90%)
Jan 28, 2011 23.26 23.37 23.11 23.17 3,536,462 -0.13(-0.56%)
Jan 27, 2011 23.39 23.40 23.20 23.30 2,374,205 -0.04(-0.16%)
Jan 26, 2011 23.06 23.36 23.00 23.34 3,946,344 +0.38(+1.68%)
Jan 25, 2011 23.00 23.03 22.77 22.95 2,695,625 -0.21(-0.90%)
Jan 24, 2011 23.01 23.25 22.98 23.16 1,916,465 +0.06(+0.26%)
Jan 21, 2011 23.17 23.31 23.04 23.10 3,510,250 +0.05(+0.23%)
Jan 20, 2011 23.01 23.11 22.77 23.05 2,819,775 -0.21(-0.90%)
Jan 19, 2011 23.55 23.59 23.19 23.26 3,253,731 -0.27(-1.14%)
Jan 18, 2011 23.48 23.59 23.46 23.53 1,948,024 +0.13(+0.54%)
Jan 14, 2011 23.27 23.43 23.18 23.40 3,632,165 +0.06(+0.26%)
Jan 13, 2011 23.50 23.51 23.26 23.34 3,195,924 -0.15(-0.64%)
Jan 12, 2011 23.54 23.54 23.42 23.49 2,787,559 +0.19(+0.83%)
Jan 11, 2011 23.10 23.34 23.10 23.30 2,119,545 +0.34(+1.46%)
Jan 10, 2011 22.96 23.04 22.76 22.96 1,901,960 -0.09(-0.39%)
Jan 07, 2011 23.13 23.18 22.89 23.05 2,485,403 +0.01(+0.06%)
Jan 06, 2011 23.25 23.25 22.92 23.04 2,521,263 -0.11(-0.48%)
Jan 05, 2011 23.07 23.23 22.97 23.15 2,698,749 +0.04(+0.19%)
Jan 04, 2011 23.49 23.52 22.89 23.10 4,035,752 -0.25(-1.06%)
Jan 03, 2011 23.40 23.66 23.34 23.35 2,103,489 +0.19(+0.81%)
Dec 31, 2010 23.13 23.28 23.05 23.16 2,532,141 +0.05(+0.23%)
Dec 30, 2010 23.15 23.24 23.04 23.11 2,403,967 -0.01(-0.06%)
Dec 29, 2010 23.08 23.15 23.01 23.13 1,846,552 +0.21(+0.91%)
Dec 28, 2010 23.04 23.07 22.88 22.92 1,476,296 +0.16(+0.69%)
Dec 27, 2010 22.74 22.81 22.67 22.76 1,823,778 -0.03(-0.12%)
Dec 23, 2010 22.67 22.82 22.61 22.79 3,081,693 +0.12(+0.52%)
Dec 22, 2010 22.56 22.74 22.56 22.67 2,560,120 +0.09(+0.40%)
Dec 21, 2010 22.36 22.58 22.30 22.58 3,040,043 +0.23(+1.03%)
Dec 20, 2010 22.45 22.48 22.26 22.35 5,399,212 -0.11(-0.49%)
Dec 17, 2010 22.45 22.46 22.21 22.46 4,482,985 -0.06(-0.26%)
Dec 16, 2010 22.63 22.63 22.40 22.52 1,967,672 -0.08(-0.36%)
Dec 15, 2010 22.56 22.73 22.51 22.60 2,620,853 -0.04(-0.20%)
Dec 14, 2010 22.64 22.81 22.57 22.65 2,406,642 -0.01(-0.07%)
Dec 13, 2010 22.74 22.87 22.64 22.66 2,324,770 +0.11(+0.49%)
Dec 10, 2010 22.41 22.55 22.39 22.55 2,011,008 +0.17(+0.76%)
Dec 09, 2010 22.53 22.53 22.31 22.38 2,418,529 +0.04(+0.20%)
Dec 08, 2010 22.50 22.56 22.27 22.34 3,705,047 -0.15(-0.66%)
Dec 07, 2010 22.91 22.91 22.48 22.48 5,109,820 -0.11(-0.49%)
Dec 06, 2010 22.50 22.61 22.45 22.59 2,959,232 +0.04(+0.20%)
Dec 03, 2010 22.50 22.59 22.44 22.55 3,505,518 +0.04(+0.20%)
Dec 02, 2010 22.33 22.59 22.33 22.51 4,837,371 +0.30(+1.33%)
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.