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 (%)
Nov 30, 2016 21.91 22.04 21.85 21.87 14,565,342 +0.13(+0.62%)
Nov 29, 2016 21.68 21.81 21.62 21.74 2,537,030 -0.04(-0.19%)
Nov 28, 2016 21.92 21.92 21.76 21.78 2,135,965 +0.02(+0.08%)
Nov 25, 2016 21.74 21.82 21.74 21.76 1,211,555 -0.04(-0.19%)
Nov 23, 2016 21.81 21.81 21.81 0 -0.04(-0.19%)
Nov 22, 2016 21.95 21.96 21.76 21.85 2,240,335 +0.00(+0.00%)
Nov 21, 2016 21.65 21.85 21.65 21.85 1,974,417 +0.44(+2.04%)
Nov 18, 2016 21.39 21.44 21.31 21.41 3,167,432 +0.03(+0.16%)
Nov 17, 2016 21.39 21.51 21.35 21.38 2,337,054 +0.08(+0.39%)
Nov 16, 2016 21.26 21.34 21.19 21.29 2,387,173 -0.04(-0.20%)
Nov 15, 2016 21.06 21.34 21.02 21.34 2,002,015 +0.40(+1.93%)
Nov 14, 2016 20.94 20.96 20.81 20.93 4,050,828 +0.03(+0.16%)
Nov 11, 2016 21.19 21.20 20.81 20.90 3,264,257 -0.38(-1.78%)
Nov 10, 2016 21.29 21.44 21.20 21.28 4,083,717 -0.13(-0.59%)
Nov 09, 2016 21.09 21.43 21.08 21.40 11,834,856 +0.03(+0.16%)
Nov 08, 2016 21.18 21.41 21.17 21.37 1,674,850 +0.13(+0.63%)
Nov 07, 2016 21.15 21.26 21.13 21.23 1,531,044 +0.27(+1.28%)
Nov 04, 2016 20.97 21.05 20.86 20.97 1,577,402 -0.12(-0.56%)
Nov 03, 2016 21.15 21.21 21.04 21.08 2,195,716 -0.03(-0.12%)
Nov 02, 2016 21.30 21.33 21.08 21.11 4,281,682 -0.24(-1.10%)
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.