Skip to main content

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 (%)
Apr 30, 2009 14.00 14.19 13.76 13.77 3,574,177 -0.05(-0.37%)
Apr 29, 2009 13.70 13.93 13.69 13.82 1,664,297 +0.38(+2.84%)
Apr 28, 2009 13.38 13.56 13.32 13.44 2,052,811 -0.12(-0.87%)
Apr 27, 2009 13.68 13.83 13.55 13.55 2,727,897 -0.35(-2.54%)
Apr 24, 2009 13.74 13.95 13.74 13.91 2,202,639 +0.32(+2.38%)
Apr 23, 2009 13.27 13.58 13.23 13.58 1,711,407 +0.39(+2.95%)
Apr 22, 2009 13.04 13.45 13.00 13.19 1,776,350 +0.00(+0.00%)
Apr 21, 2009 12.84 13.22 12.71 13.19 2,103,906 +0.21(+1.58%)
Apr 20, 2009 13.38 13.42 12.95 12.99 2,060,059 -0.71(-5.15%)
Apr 17, 2009 13.62 13.77 13.53 13.69 1,511,203 +0.08(+0.59%)
Apr 16, 2009 13.67 13.67 13.37 13.61 1,598,146 +0.10(+0.76%)
Apr 15, 2009 13.27 13.53 13.25 13.51 1,604,482 +0.23(+1.71%)
Apr 14, 2009 13.29 13.55 13.28 13.28 1,412,694 -0.13(-0.99%)
Apr 13, 2009 13.15 13.47 13.09 13.41 2,320,073 +0.18(+1.39%)
Apr 09, 2009 13.13 13.31 13.04 13.23 3,009,119 +0.57(+4.47%)
Apr 08, 2009 12.64 12.78 12.44 12.67 1,454,598 +0.12(+1.00%)
Apr 07, 2009 12.67 12.69 12.51 12.54 1,635,178 -0.35(-2.73%)
Apr 06, 2009 12.81 12.92 12.63 12.89 2,520,400 -0.14(-1.07%)
Apr 03, 2009 12.91 13.09 12.79 13.03 2,756,860 +0.24(+1.90%)
Apr 02, 2009 12.84 13.03 12.78 12.79 4,022,665 +0.31(+2.47%)
Apr 01, 2009 11.97 12.48 11.91 12.48 1,692,330 +0.39(+3.22%)
Mar 31, 2009 12.08 12.24 11.99 12.09 1,846,312 +0.19(+1.60%)
Mar 30, 2009 12.16 12.17 11.72 11.90 2,416,979 -0.96(-7.48%)
Mar 26, 2009 12.78 12.86 12.63 12.86 2,131,101 +0.27(+2.16%)
Mar 25, 2009 12.67 12.86 12.31 12.59 2,674,114 -0.01(-0.06%)
Mar 24, 2009 12.62 12.77 12.53 12.60 1,948,789 -0.23(-1.78%)
Mar 23, 2009 12.67 12.89 12.65 12.83 3,251,237 +0.82(+6.85%)
Mar 20, 2009 12.38 12.39 12.00 12.00 2,042,017 -0.36(-2.91%)
Mar 19, 2009 12.39 12.69 12.31 12.36 3,504,343 +0.21(+1.75%)
Mar 18, 2009 11.72 12.17 11.43 12.15 2,374,225 +0.35(+2.99%)
Mar 17, 2009 11.52 11.80 11.38 11.80 1,398,577 +0.24(+2.03%)
Mar 16, 2009 11.51 11.85 11.42 11.56 1,650,587 +0.19(+1.68%)
Mar 13, 2009 11.49 11.53 11.22 11.37 0 +0.02(+0.19%)
Mar 12, 2009 10.92 11.41 10.80 11.35 1,523,542 +0.47(+4.32%)
Mar 11, 2009 10.84 11.02 10.71 10.88 1,727,827 +0.18(+1.72%)
Mar 10, 2009 10.37 10.72 10.36 10.70 3,968,025 +0.57(+5.58%)
Mar 09, 2009 10.09 10.35 10.02 10.13 1,898,875 -0.18(-1.71%)
Mar 06, 2009 10.41 10.57 10.08 10.31 0 +0.02(+0.21%)
Mar 05, 2009 10.38 10.53 10.25 10.28 1,520,484 -0.37(-3.45%)
Mar 04, 2009 10.56 10.73 10.42 10.65 3,584,221 +0.39(+3.79%)
Mar 02, 2009 10.65 10.89 10.17 10.26 4,270,105 -0.82(-7.42%)
Feb 27, 2009 11.12 11.25 10.97 11.09 0 -0.19(-1.69%)
Feb 26, 2009 11.15 11.46 11.15 11.28 1,427,692 +0.34(+3.09%)
Feb 25, 2009 10.95 11.17 10.70 10.94 2,514,621 +0.00(+0.00%)
Feb 24, 2009 10.65 10.98 10.52 10.94 1,700,082 +0.35(+3.33%)
Feb 23, 2009 11.12 11.16 10.53 10.59 1,929,071 -0.48(-4.32%)
Feb 20, 2009 11.08 11.17 10.87 11.06 1,979,058 -0.17(-1.50%)
Feb 19, 2009 11.37 11.50 11.17 11.23 1,349,820 -0.05(-0.46%)
Feb 18, 2009 11.56 11.61 11.14 11.28 1,583,820 -0.12(-1.03%)
Feb 17, 2009 11.79 11.83 11.40 11.40 2,617,782 -0.78(-6.39%)
Feb 13, 2009 12.31 12.38 12.15 12.18 1,473,125 -0.10(-0.84%)
Feb 12, 2009 12.07 12.29 11.88 12.28 1,776,013 +0.01(+0.06%)
Feb 11, 2009 12.34 12.47 12.14 12.28 1,640,365 -0.05(-0.42%)
Feb 10, 2009 12.91 13.02 12.20 12.33 2,450,488 -0.60(-4.66%)
Feb 09, 2009 12.86 13.11 12.83 12.93 1,864,982 +0.10(+0.80%)
Feb 06, 2009 12.40 12.97 12.30 12.83 1,849,593 +0.26(+2.11%)
Feb 05, 2009 12.24 12.56 12.16 12.56 1,526,223 +0.32(+2.64%)
Feb 04, 2009 12.25 12.50 12.14 12.24 2,348,140 +0.07(+0.54%)
Feb 03, 2009 12.11 12.20 11.95 12.17 1,735,643 +0.15(+1.22%)
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.