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, 2014 23.25 23.47 23.25 23.33 1,218,415 +0.13(+0.55%)
Feb 27, 2014 23.21 23.25 23.13 23.20 1,643,728 +0.03(+0.14%)
Feb 26, 2014 23.18 23.32 23.13 23.17 942,412 -0.10(-0.45%)
Feb 25, 2014 23.27 23.35 23.23 23.27 992,932 -0.02(-0.10%)
Feb 24, 2014 23.31 23.45 23.17 23.29 1,263,412 +0.12(+0.52%)
Feb 21, 2014 23.24 23.27 23.17 23.17 925,337 -0.06(-0.24%)
Feb 20, 2014 23.09 23.29 23.09 23.23 1,870,068 +0.10(+0.41%)
Feb 19, 2014 23.16 23.33 23.12 23.13 1,589,832 -0.18(-0.75%)
Feb 18, 2014 23.25 23.38 23.25 23.31 660,241 +0.08(+0.34%)
Feb 14, 2014 23.14 23.23 23.23 23.23 1,731,265 +0.10(+0.41%)
Feb 13, 2014 22.88 23.20 22.84 23.13 1,729,893 +0.17(+0.73%)
Feb 12, 2014 22.93 23.05 22.93 22.97 3,609,085 +0.10(+0.42%)
Feb 11, 2014 22.63 22.97 22.63 22.87 946,803 +0.21(+0.92%)
Feb 10, 2014 22.57 22.72 22.57 22.66 768,449 +0.00(+0.00%)
Feb 07, 2014 22.70 22.73 22.56 22.66 1,062,999 +0.17(+0.75%)
Feb 06, 2014 22.19 22.53 22.17 22.49 1,740,243 +0.30(+1.37%)
Feb 05, 2014 21.75 22.25 21.75 22.19 1,796,135 +0.09(+0.40%)
Feb 04, 2014 22.05 22.15 22.05 22.10 1,011,895 +0.06(+0.29%)
Feb 03, 2014 22.51 22.52 22.01 22.04 2,041,173 -0.29(-1.29%)
Jan 31, 2014 22.05 22.37 22.01 22.33 1,437,411 -0.02(-0.07%)
Jan 30, 2014 22.22 22.37 22.17 22.34 946,484 +0.17(+0.76%)
Jan 29, 2014 22.26 22.30 22.13 22.17 5,318,296 -0.13(-0.57%)
Jan 28, 2014 22.25 22.33 22.15 22.30 1,547,562 +0.13(+0.58%)
Jan 27, 2014 22.49 22.56 22.14 22.17 1,987,795 -0.33(-1.46%)
Jan 24, 2014 22.73 22.79 22.48 22.50 1,981,445 -0.36(-1.57%)
Jan 23, 2014 22.87 22.93 22.74 22.86 1,293,910 -0.08(-0.35%)
Jan 22, 2014 23.09 23.14 22.90 22.94 1,241,209 -0.15(-0.66%)
Jan 21, 2014 23.01 23.18 23.01 23.09 1,654,180 +0.13(+0.56%)
Jan 17, 2014 22.92 22.97 22.97 22.97 917,362 -0.01(-0.03%)
Jan 16, 2014 22.81 23.00 22.81 22.97 957,714 +0.13(+0.56%)
Jan 15, 2014 22.74 22.89 22.74 22.85 1,127,276 +0.10(+0.46%)
Jan 14, 2014 22.91 22.93 22.73 22.74 3,463,132 -0.15(-0.66%)
Jan 13, 2014 22.99 23.00 22.85 22.89 1,068,872 -0.02(-0.10%)
Jan 10, 2014 22.78 22.95 22.73 22.92 1,796,902 +0.10(+0.46%)
Jan 09, 2014 22.92 22.93 22.72 22.81 1,312,538 -0.06(-0.28%)
Jan 08, 2014 22.82 22.92 22.81 22.88 1,364,972 -0.02(-0.07%)
Jan 07, 2014 22.97 23.01 22.89 22.89 1,031,630 -0.09(-0.38%)
Jan 06, 2014 22.76 23.17 22.72 22.98 1,711,163 -0.15(-0.66%)
Jan 03, 2014 23.18 23.22 23.13 23.13 1,972,564 -0.02(-0.07%)
Jan 02, 2014 23.28 23.37 23.09 23.15 1,450,454 -0.16(-0.69%)
Dec 31, 2013 23.19 23.31 23.31 23.31 557,447 +0.11(+0.48%)
Dec 30, 2013 23.13 23.21 23.06 23.20 1,294,246 +0.13(+0.55%)
Dec 27, 2013 23.12 23.16 23.03 23.07 1,167,489 -0.17(-0.72%)
Dec 26, 2013 23.11 23.24 23.11 23.24 1,044,703 +0.12(+0.52%)
Dec 24, 2013 22.97 23.14 22.97 23.12 890,243 +0.11(+0.49%)
Dec 23, 2013 23.02 23.05 22.96 23.01 1,203,423 +0.16(+0.70%)
Dec 20, 2013 22.77 22.95 22.77 22.85 1,383,450 +0.07(+0.32%)
Dec 19, 2013 22.57 22.77 22.56 22.77 1,753,376 +0.16(+0.71%)
Dec 18, 2013 22.45 22.77 22.39 22.61 1,652,229 +0.13(+0.57%)
Dec 17, 2013 22.53 22.57 22.47 22.49 1,449,465 -0.06(-0.28%)
Dec 16, 2013 22.51 22.62 22.48 22.55 997,404 +0.17(+0.74%)
Dec 13, 2013 22.33 22.46 22.28 22.39 829,672 +0.08(+0.35%)
Dec 12, 2013 22.36 22.37 22.22 22.31 1,064,510 -0.10(-0.46%)
Dec 11, 2013 22.71 22.76 22.41 22.41 3,150,953 -0.34(-1.49%)
Dec 10, 2013 22.69 22.79 22.66 22.75 685,621 +0.07(+0.31%)
Dec 09, 2013 22.63 22.72 22.56 22.68 661,146 +0.12(+0.52%)
Dec 06, 2013 22.49 22.65 22.49 22.56 947,396 +0.10(+0.46%)
Dec 05, 2013 22.50 22.53 22.40 22.46 1,122,328 -0.09(-0.38%)
Dec 04, 2013 22.56 22.60 22.39 22.54 1,110,128 -0.09(-0.38%)
Dec 03, 2013 22.82 22.85 22.56 22.63 1,954,389 -0.22(-0.97%)
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.