Canada Ishares MSCI ETF (NY: EWC )

36.54 -0.06 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 19.91 20.05 19.78 19.78 1,951,489 -0.08(-0.38%)
Mar 30, 2016 19.79 20.02 19.78 19.85 1,856,310 +0.28(+1.41%)
Mar 29, 2016 19.27 19.64 19.18 19.58 1,886,156 +0.20(+1.03%)
Mar 28, 2016 19.29 19.40 19.17 19.38 2,230,041 +0.12(+0.61%)
Mar 24, 2016 19.11 19.26 19.26 19.26 1,363,067 -0.09(-0.47%)
Mar 23, 2016 19.63 19.64 19.30 19.35 3,596,922 -0.42(-2.11%)
Mar 22, 2016 19.67 19.84 19.66 19.77 1,492,728 -0.01(-0.04%)
Mar 21, 2016 19.71 19.83 19.64 19.78 2,816,479 +0.00(+0.00%)
Mar 18, 2016 20.04 20.06 19.74 19.78 5,776,787 -0.20(-1.00%)
Mar 17, 2016 19.84 20.09 19.73 19.98 3,915,829 +0.38(+1.96%)
Mar 16, 2016 19.18 19.64 19.17 19.59 2,575,272 +0.42(+2.17%)
Mar 15, 2016 19.16 19.18 18.96 19.18 3,151,657 -0.23(-1.20%)
Mar 14, 2016 19.44 19.49 19.28 19.41 3,388,488 -0.10(-0.51%)
Mar 11, 2016 19.42 19.55 19.36 19.51 3,049,675 +0.39(+2.05%)
Mar 10, 2016 19.29 19.39 18.94 19.12 7,944,537 -0.15(-0.78%)
Mar 09, 2016 19.02 19.36 19.02 19.27 4,795,954 +0.35(+1.85%)
Mar 08, 2016 19.06 19.10 18.84 18.92 9,736,214 -0.30(-1.56%)
Mar 07, 2016 18.80 19.30 18.80 19.22 4,474,301 +0.35(+1.86%)
Mar 04, 2016 18.72 18.96 18.71 18.87 2,484,521 +0.19(+1.03%)
Mar 03, 2016 18.46 18.74 18.43 18.68 4,136,193 +0.20(+1.08%)
Mar 02, 2016 18.37 18.48 18.16 18.48 3,944,973 +0.03(+0.18%)
Mar 01, 2016 18.26 18.48 18.21 18.44 3,081,944 +0.40(+2.22%)
Feb 29, 2016 18.09 18.21 18.00 18.04 3,203,620 +0.00(+0.00%)
Feb 26, 2016 18.10 18.21 18.00 18.04 3,204,012 +0.12(+0.65%)
Feb 25, 2016 17.78 17.96 17.68 17.93 1,847,363 +0.22(+1.22%)
Feb 24, 2016 17.43 17.75 17.18 17.71 2,410,280 +0.04(+0.24%)
Feb 23, 2016 17.81 17.98 17.62 17.67 2,635,707 -0.23(-1.26%)
Feb 22, 2016 18.04 18.14 17.88 17.89 5,481,573 +0.13(+0.70%)
Feb 19, 2016 17.68 17.78 17.55 17.77 1,928,968 -0.20(-1.11%)
Feb 18, 2016 18.08 18.08 17.83 17.97 2,349,941 -0.01(-0.05%)
Feb 17, 2016 17.52 17.98 17.49 17.98 6,575,865 +0.69(+4.01%)
Feb 16, 2016 17.24 17.30 16.96 17.28 5,818,732 +0.26(+1.52%)
Feb 12, 2016 16.67 17.02 17.02 17.02 2,549,188 +0.51(+3.08%)
Feb 11, 2016 16.39 16.54 16.25 16.52 4,235,704 -0.16(-0.95%)
Feb 10, 2016 16.88 17.08 16.65 16.67 4,366,356 -0.18(-1.04%)
Feb 09, 2016 17.02 17.17 16.70 16.85 3,907,860 -0.32(-1.85%)
Feb 08, 2016 17.33 17.33 17.06 17.17 2,861,086 -0.33(-1.91%)
Feb 05, 2016 17.63 17.68 17.44 17.50 7,663,094 -0.23(-1.32%)
Feb 04, 2016 17.52 17.90 17.52 17.73 5,394,414 +0.30(+1.72%)
Feb 03, 2016 17.26 17.47 16.85 17.43 3,763,005 +0.50(+2.96%)
Feb 02, 2016 16.98 17.01 16.82 16.93 2,370,153 -0.43(-2.45%)
Feb 01, 2016 17.35 17.42 17.09 17.36 4,416,250 -0.08(-0.48%)
Jan 29, 2016 17.30 17.44 17.11 17.44 4,428,554 +0.31(+1.80%)
Jan 28, 2016 17.06 17.18 16.85 17.13 3,609,004 +0.40(+2.39%)
Jan 27, 2016 16.67 17.04 16.54 16.73 4,746,755 +0.03(+0.15%)
Jan 26, 2016 16.45 16.81 16.41 16.71 4,991,496 +0.46(+2.82%)
Jan 25, 2016 16.54 16.61 16.22 16.25 3,722,941 -0.44(-2.65%)
Jan 22, 2016 16.52 16.73 16.51 16.69 4,527,071 +0.63(+3.95%)
Jan 21, 2016 15.64 16.14 15.57 16.06 6,977,998 +0.50(+3.22%)
Jan 20, 2016 15.43 15.72 15.07 15.56 6,489,161 -0.20(-1.27%)
Jan 19, 2016 15.94 15.94 15.58 15.76 4,638,608 -0.07(-0.42%)
Jan 15, 2016 15.87 15.82 15.82 15.82 3,101,488 -0.55(-3.36%)
Jan 14, 2016 16.13 16.45 15.98 16.37 4,267,110 +0.21(+1.29%)
Jan 13, 2016 16.67 16.77 16.07 16.17 4,134,506 -0.37(-2.22%)
Jan 12, 2016 16.61 16.72 16.26 16.53 3,767,887 +0.03(+0.20%)
Jan 11, 2016 16.83 16.87 16.33 16.50 3,497,294 -0.23(-1.35%)
Jan 08, 2016 16.91 16.93 16.70 16.72 2,146,331 -0.08(-0.45%)
Jan 07, 2016 16.88 17.04 16.79 16.80 2,377,773 -0.41(-2.38%)
Jan 06, 2016 17.26 17.39 17.15 17.21 1,682,636 -0.38(-2.18%)
Jan 05, 2016 17.68 17.72 17.44 17.59 3,419,520 -0.08(-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.