Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

36.60 -0.51 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 37.59 37.59 37.02 37.11 2,571,963 +0.22(+0.60%)
Jun 11, 2024 36.94 36.97 36.72 36.89 1,480,092 -0.29(-0.78%)
Jun 10, 2024 37.01 37.27 36.97 37.18 1,207,091 +0.07(+0.19%)
Jun 07, 2024 37.35 37.42 37.09 37.11 1,385,815 -0.52(-1.39%)
Jun 06, 2024 37.40 37.67 37.40 37.64 1,233,337 +0.15(+0.40%)
Jun 05, 2024 37.37 37.51 37.28 37.49 1,821,113 +0.23(+0.61%)
Jun 04, 2024 37.31 37.36 36.97 37.26 3,511,539 -0.33(-0.87%)
Jun 03, 2024 37.87 37.99 37.39 37.59 2,259,526 -0.32(-0.84%)
May 31, 2024 37.61 37.92 37.30 37.90 2,330,810 +0.55(+1.49%)
May 30, 2024 36.97 37.50 36.97 37.35 2,496,258 +0.39(+1.05%)
May 29, 2024 37.40 37.47 36.95 36.96 4,057,185 -0.82(-2.18%)
May 28, 2024 37.87 38.01 37.69 37.78 1,371,434 -0.09(-0.24%)
May 24, 2024 37.65 37.96 37.65 37.87 967,608 +0.40(+1.06%)
May 23, 2024 38.00 38.19 37.35 37.48 4,382,518 -0.35(-0.92%)
May 22, 2024 37.88 38.08 37.72 37.82 1,371,023 -0.34(-0.88%)
May 21, 2024 38.22 38.30 38.00 38.16 1,230,725 -0.10(-0.26%)
May 20, 2024 38.16 38.40 38.16 38.26 621,265 +0.03(+0.08%)
May 17, 2024 37.92 38.24 37.90 38.23 865,996 +0.29(+0.76%)
May 16, 2024 37.92 38.01 37.81 37.94 1,724,438 +0.00(+0.00%)
May 15, 2024 37.94 38.05 37.71 37.94 2,883,995 +0.16(+0.42%)
May 14, 2024 37.89 37.92 37.65 37.78 1,170,629 +0.03(+0.08%)
May 13, 2024 37.94 37.96 37.70 37.76 887,481 -0.08(-0.21%)
May 10, 2024 38.11 38.20 37.81 37.83 1,252,211 -0.09(-0.23%)
May 09, 2024 37.59 37.98 37.59 37.92 1,708,307 +0.38(+1.00%)
May 08, 2024 37.22 37.57 37.14 37.55 1,344,709 -0.11(-0.29%)
May 07, 2024 37.83 37.88 37.58 37.66 1,513,758 -0.11(-0.29%)
May 06, 2024 37.54 37.77 37.45 37.77 962,886 +0.54(+1.46%)
May 03, 2024 37.41 37.41 37.00 37.22 1,993,440 +0.23(+0.62%)
May 02, 2024 36.83 37.13 36.63 36.99 1,878,516 +0.40(+1.08%)
May 01, 2024 36.49 37.06 36.40 36.60 2,753,855 +0.02(+0.05%)
Apr 30, 2024 37.02 37.09 36.56 36.58 3,472,204 -0.75(-2.02%)
Apr 29, 2024 37.36 37.43 37.16 37.33 1,406,641 +0.05(+0.13%)
Apr 26, 2024 37.20 37.35 37.12 37.28 1,537,221 +0.13(+0.35%)
Apr 25, 2024 36.66 37.23 36.54 37.15 1,861,328 +0.14(+0.37%)
Apr 24, 2024 37.19 37.32 36.82 37.01 2,846,424 -0.34(-0.90%)
Apr 23, 2024 36.98 37.42 36.95 37.35 1,306,260 +0.34(+0.91%)
Apr 22, 2024 36.90 37.18 36.66 37.01 1,499,669 +0.25(+0.67%)
Apr 19, 2024 36.58 36.92 36.52 36.76 1,416,330 +0.26(+0.71%)
Apr 18, 2024 36.52 36.74 36.32 36.51 3,228,181 +0.08(+0.22%)
Apr 17, 2024 36.49 36.70 36.18 36.43 3,042,652 +0.15(+0.41%)
Apr 16, 2024 36.30 36.48 36.07 36.28 2,476,693 -0.26(-0.71%)
Apr 15, 2024 37.07 37.18 36.42 36.54 2,585,632 -0.27(-0.73%)
Apr 12, 2024 37.28 37.41 36.66 36.80 1,679,557 -0.60(-1.62%)
Apr 11, 2024 37.59 37.65 37.12 37.41 2,044,933 -0.20(-0.53%)
Apr 10, 2024 37.70 37.80 37.41 37.61 2,681,050 -0.55(-1.45%)
Apr 09, 2024 38.05 38.26 37.78 38.16 1,393,726 +0.18(+0.47%)
Apr 08, 2024 38.08 38.12 37.81 37.98 1,377,019 +0.05(+0.13%)
Apr 05, 2024 37.60 38.07 37.49 37.93 2,197,548 +0.26(+0.68%)
Apr 04, 2024 38.09 38.23 37.58 37.68 1,822,248 -0.17(-0.44%)
Apr 03, 2024 37.59 38.00 37.56 37.84 2,268,063 +0.16(+0.42%)
Apr 02, 2024 37.81 37.81 37.55 37.69 1,886,122 -0.18(-0.47%)
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.