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, 2024 36.38 36.52 36.28 36.43 3,044,522 +0.23(+0.63%)
Feb 28, 2024 36.12 36.35 36.12 36.20 1,917,880 -0.22(-0.60%)
Feb 27, 2024 36.53 36.58 36.31 36.42 1,517,879 -0.09(-0.24%)
Feb 26, 2024 36.58 36.72 36.43 36.51 3,156,000 -0.14(-0.38%)
Feb 23, 2024 36.54 36.71 36.48 36.65 1,410,249 +0.15(+0.41%)
Feb 22, 2024 36.44 36.57 36.34 36.50 1,553,334 +0.35(+0.96%)
Feb 21, 2024 36.16 36.18 36.00 36.15 1,916,022 -0.05(-0.14%)
Feb 20, 2024 36.31 36.38 36.14 36.20 1,979,522 -0.14(-0.38%)
Feb 16, 2024 36.28 36.52 36.23 36.34 1,949,265 -0.02(-0.05%)
Feb 15, 2024 35.78 36.39 35.77 36.36 2,328,002 +0.77(+2.17%)
Feb 14, 2024 35.33 35.60 35.23 35.59 3,835,884 +0.62(+1.79%)
Feb 13, 2024 35.54 35.57 34.72 34.96 2,593,729 -1.15(-3.18%)
Feb 12, 2024 35.97 36.30 35.97 36.11 4,407,087 +0.11(+0.30%)
Feb 09, 2024 35.91 36.06 35.78 36.00 1,492,721 +0.14(+0.39%)
Feb 08, 2024 35.83 35.95 35.58 35.86 1,499,250 -0.01(-0.03%)
Feb 07, 2024 35.83 35.92 35.70 35.87 1,286,478 +0.10(+0.28%)
Feb 06, 2024 35.56 35.82 35.49 35.77 1,846,506 +0.29(+0.81%)
Feb 05, 2024 35.82 35.87 35.39 35.49 4,161,035 -0.56(-1.57%)
Feb 02, 2024 36.17 36.17 35.79 36.05 2,771,060 -0.21(-0.57%)
Feb 01, 2024 36.05 36.33 35.97 36.26 2,366,055 +0.25(+0.69%)
Jan 31, 2024 36.49 36.58 35.99 36.01 2,893,905 -0.46(-1.25%)
Jan 30, 2024 36.26 36.51 36.10 36.47 2,494,979 +0.11(+0.30%)
Jan 29, 2024 36.09 36.38 35.90 36.36 3,224,462 +0.23(+0.63%)
Jan 26, 2024 36.13 36.20 35.98 36.13 1,254,306 +0.11(+0.30%)
Jan 25, 2024 35.94 36.02 35.79 36.02 1,275,686 +0.27(+0.75%)
Jan 24, 2024 36.21 36.21 35.72 35.75 2,371,474 -0.10(-0.28%)
Jan 23, 2024 35.69 35.88 35.68 35.85 7,173,767 +0.19(+0.53%)
Jan 22, 2024 35.81 35.90 35.56 35.67 2,436,462 -0.09(-0.25%)
Jan 19, 2024 35.37 35.76 35.19 35.75 4,071,307 +0.42(+1.18%)
Jan 18, 2024 35.29 35.39 35.11 35.34 2,370,672 +0.17(+0.48%)
Jan 17, 2024 35.18 35.26 34.95 35.17 2,560,491 -0.47(-1.31%)
Jan 16, 2024 35.68 35.80 35.50 35.64 1,902,315 -0.34(-0.94%)
Jan 12, 2024 36.31 36.41 35.91 35.97 1,286,699 +0.05(+0.14%)
Jan 11, 2024 36.13 36.19 35.56 35.92 1,667,331 -0.17(-0.47%)
Jan 10, 2024 36.09 36.19 36.05 36.09 884,860 +0.08(+0.22%)
Jan 09, 2024 36.11 36.14 35.81 36.01 1,749,227 -0.30(-0.82%)
Jan 08, 2024 35.86 36.33 35.83 36.31 1,106,511 +0.28(+0.77%)
Jan 05, 2024 35.94 36.40 35.86 36.03 5,813,290 +0.13(+0.36%)
Jan 04, 2024 35.78 36.10 35.78 35.90 4,077,471 +0.06(+0.17%)
Jan 03, 2024 35.72 36.00 35.61 35.84 9,671,927 -0.12(-0.33%)
Jan 02, 2024 36.17 36.17 35.88 35.96 2,270,375 -0.38(-1.04%)
Dec 29, 2023 36.44 36.47 36.21 36.34 1,621,813 -0.02(-0.05%)
Dec 28, 2023 36.55 36.62 36.32 36.36 1,697,471 -0.17(-0.46%)
Dec 27, 2023 36.55 36.65 36.39 36.53 3,140,145 +0.04(+0.11%)
Dec 26, 2023 36.19 36.51 36.19 36.49 1,626,888 +0.40(+1.10%)
Dec 22, 2023 35.99 36.28 35.98 36.09 1,647,977 +0.27(+0.75%)
Dec 21, 2023 35.60 35.84 35.54 35.82 2,970,936 +0.50(+1.40%)
Dec 20, 2023 35.88 35.96 35.30 35.33 2,616,584 -0.46(-1.28%)
Dec 19, 2023 35.41 35.85 35.41 35.79 1,430,357 +0.50(+1.41%)
Dec 18, 2023 35.32 35.45 35.21 35.29 1,522,814 +0.15(+0.42%)
Dec 15, 2023 35.47 35.50 35.14 35.14 2,301,481 -0.32(-0.91%)
Dec 14, 2023 35.29 35.52 35.29 35.47 2,944,779 +0.48(+1.37%)
Dec 13, 2023 34.18 35.00 34.02 34.99 3,556,500 +0.85(+2.49%)
Dec 12, 2023 34.25 34.27 33.96 34.14 2,218,378 -0.21(-0.60%)
Dec 11, 2023 34.19 34.35 34.10 34.34 1,573,589 +0.07(+0.20%)
Dec 08, 2023 34.12 34.41 34.11 34.27 943,328 +0.14(+0.40%)
Dec 07, 2023 34.29 34.29 34.02 34.14 1,043,107 -0.02(-0.06%)
Dec 06, 2023 34.42 34.63 34.14 34.16 2,334,671 -0.19(-0.54%)
Dec 05, 2023 34.39 34.51 34.31 34.34 1,313,266 -0.18(-0.51%)
Dec 04, 2023 34.26 34.65 34.26 34.52 1,406,597 -0.18(-0.51%)
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.