Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

38.22 +0.17 (+0.45%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 38.30 38.45 38.03 38.05 1,628,567 -0.34(-0.89%)
Jul 23, 2024 38.43 38.57 38.39 38.39 837,705 -0.26(-0.67%)
Jul 22, 2024 38.48 38.66 38.27 38.65 1,136,940 +0.27(+0.70%)
Jul 19, 2024 38.17 38.55 38.17 38.38 1,283,180 -0.07(-0.18%)
Jul 18, 2024 38.84 38.84 38.34 38.45 1,581,558 -0.30(-0.77%)
Jul 17, 2024 38.82 38.98 38.63 38.75 1,470,002 -0.28(-0.72%)
Jul 16, 2024 38.59 39.03 38.53 39.03 957,742 +0.43(+1.11%)
Jul 15, 2024 38.61 38.74 38.46 38.60 1,774,467 -0.01(-0.03%)
Jul 12, 2024 38.59 38.75 38.44 38.61 2,911,963 +0.23(+0.60%)
Jul 11, 2024 38.21 38.45 38.21 38.38 2,214,667 +0.26(+0.68%)
Jul 10, 2024 37.77 38.15 37.67 38.12 2,390,085 +0.58(+1.55%)
Jul 09, 2024 37.60 37.69 37.48 37.54 2,050,732 -0.12(-0.32%)
Jul 08, 2024 37.62 37.67 37.45 37.66 1,224,863 +0.04(+0.11%)
Jul 05, 2024 38.06 38.06 37.60 37.62 992,392 -0.21(-0.56%)
Jul 03, 2024 37.65 38.01 37.60 37.83 2,293,340 +0.51(+1.37%)
Jul 02, 2024 36.92 37.33 36.92 37.32 1,536,601 +0.39(+1.06%)
Jul 01, 2024 37.11 37.31 36.92 36.93 1,453,311 -0.16(-0.43%)
Jun 28, 2024 37.33 37.45 36.95 37.09 1,927,768 -0.13(-0.35%)
Jun 27, 2024 37.00 37.23 36.93 37.22 1,190,345 +0.29(+0.79%)
Jun 26, 2024 36.74 36.95 36.66 36.93 1,061,210 -0.09(-0.24%)
Jun 25, 2024 36.88 37.07 36.83 37.02 1,072,776 -0.06(-0.16%)
Jun 24, 2024 36.66 37.14 36.66 37.08 2,153,770 +0.59(+1.62%)
Jun 21, 2024 36.40 36.53 36.31 36.49 1,378,296 -0.05(-0.14%)
Jun 20, 2024 36.52 36.66 36.38 36.54 1,243,897 +0.02(+0.05%)
Jun 18, 2024 36.48 36.69 36.43 36.52 1,072,026 +0.04(+0.11%)
Jun 17, 2024 36.43 36.51 36.19 36.48 1,089,275 -0.06(-0.16%)
Jun 14, 2024 36.40 36.54 36.16 36.54 1,737,695 -0.06(-0.16%)
Jun 13, 2024 36.95 37.02 36.53 36.60 2,417,153 -0.51(-1.37%)
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 1,207,081 +0.07(+0.19%)
Jun 07, 2024 37.35 37.42 37.09 37.11 1,385,804 -0.53(-1.40%)
Jun 06, 2024 37.40 37.67 37.40 37.64 1,233,328 +0.15(+0.40%)
Jun 05, 2024 37.37 37.51 37.28 37.49 1,821,099 +0.23(+0.61%)
Jun 04, 2024 37.31 37.36 36.97 37.26 3,511,512 -0.33(-0.87%)
Jun 03, 2024 37.87 37.99 37.39 37.59 2,259,508 -0.32(-0.84%)
May 31, 2024 37.61 37.92 37.30 37.90 2,330,792 +0.55(+1.49%)
May 30, 2024 36.97 37.50 36.97 37.35 2,496,239 +0.39(+1.05%)
May 29, 2024 37.40 37.47 36.95 36.96 4,057,154 -0.82(-2.18%)
May 28, 2024 37.87 38.01 37.69 37.79 1,371,424 -0.09(-0.24%)
May 24, 2024 37.65 37.96 37.65 37.87 967,600 +0.40(+1.06%)
May 23, 2024 38.00 38.19 37.35 37.48 4,382,484 -0.35(-0.92%)
May 22, 2024 37.88 38.08 37.72 37.83 1,371,013 -0.34(-0.88%)
May 21, 2024 38.22 38.30 38.00 38.16 1,230,715 -0.10(-0.26%)
May 20, 2024 38.16 38.40 38.16 38.26 621,260 +0.03(+0.08%)
May 17, 2024 37.92 38.24 37.90 38.23 865,990 +0.29(+0.76%)
May 16, 2024 37.92 38.01 37.81 37.94 1,724,424 +0.00(+0.00%)
May 15, 2024 37.94 38.05 37.71 37.94 2,883,972 +0.16(+0.42%)
May 14, 2024 37.89 37.92 37.65 37.79 1,170,620 +0.03(+0.08%)
May 13, 2024 37.94 37.96 37.70 37.76 887,474 -0.08(-0.21%)
May 10, 2024 38.11 38.20 37.81 37.83 1,252,201 -0.09(-0.23%)
May 09, 2024 37.59 37.98 37.59 37.92 1,708,293 +0.38(+1.00%)
May 08, 2024 37.22 37.57 37.14 37.55 1,344,698 -0.11(-0.29%)
May 07, 2024 37.83 37.88 37.58 37.66 1,513,746 -0.11(-0.29%)
May 06, 2024 37.54 37.77 37.45 37.77 962,879 +0.54(+1.46%)
May 03, 2024 37.41 37.41 37.00 37.22 1,993,425 +0.23(+0.62%)
May 02, 2024 36.83 37.13 36.63 36.99 1,878,501 +0.40(+1.08%)
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.