December 15th, 2015

Canada Ishares MSCI ETF (NY: EWC )

31.64 USD UNCHANGED
Streaming Delayed Price Updated: 8:52 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 31.74 31.81 31.56 31.64 5,029,700 -0.42(-1.31%)
Jan 21, 2021 32.26 32.32 31.94 32.06 1,304,940 -0.13(-0.40%)
Jan 20, 2021 32.05 32.20 31.98 32.19 1,490,052 +0.29(+0.91%)
Jan 19, 2021 31.94 32.05 31.77 31.90 1,517,602 +0.07(+0.22%)
Jan 15, 2021 31.94 31.99 31.60 31.83 1,396,000 -0.34(-1.06%)
Jan 14, 2021 32.06 32.29 32.01 32.17 2,442,825 +0.22(+0.69%)
Jan 13, 2021 31.92 32.06 31.78 31.95 2,847,265 -0.05(-0.16%)
Jan 12, 2021 31.78 32.04 31.70 32.00 1,924,742 +0.22(+0.69%)
Jan 11, 2021 31.68 31.89 31.61 31.78 1,564,542 -0.33(-1.03%)
Jan 08, 2021 32.24 32.26 31.83 32.11 2,261,000 -0.04(-0.12%)
Jan 07, 2021 31.76 32.19 31.76 32.15 2,573,454 +0.34(+1.07%)
Jan 06, 2021 31.41 31.95 31.41 31.81 9,396,053 +0.29(+0.92%)
Jan 05, 2021 31.00 31.52 30.99 31.52 5,861,899 +0.58(+1.87%)
Jan 04, 2021 31.27 31.31 30.68 30.94 3,934,638 +0.10(+0.32%)
Dec 31, 2020 30.84 30.84 30.84 1,255,914 -0.21(-0.68%)
Dec 30, 2020 31.00 31.17 30.97 31.05 1,255,914 +0.12(+0.39%)
Dec 29, 2020 31.11 31.24 30.84 30.93 1,661,408 +0.08(+0.26%)
Dec 28, 2020 31.24 31.41 30.82 30.85 1,466,591 -0.21(-0.68%)
Dec 24, 2020 30.94 31.07 30.91 31.06 556,000 +0.14(+0.45%)
Dec 23, 2020 30.91 31.02 30.86 30.92 1,791,920 +0.21(+0.68%)
Dec 22, 2020 30.65 30.73 30.54 30.71 1,748,293 -0.04(-0.13%)
Dec 21, 2020 30.42 30.81 30.33 30.75 6,800,456 -0.23(-0.74%)
Dec 18, 2020 31.29 31.29 30.94 30.98 1,993,800 -0.35(-1.12%)
Dec 17, 2020 31.34 31.43 31.24 31.33 2,990,704 +0.21(+0.67%)
Dec 16, 2020 31.11 31.17 30.92 31.12 4,429,202 -0.02(-0.06%)
Dec 15, 2020 30.97 31.17 30.90 31.14 1,458,433 +0.35(+1.14%)
Dec 14, 2020 31.28 31.31 30.75 30.79 1,512,348 -0.64(-2.04%)
Dec 11, 2020 31.35 31.47 31.25 31.43 2,204,500 -0.16(-0.51%)
Dec 10, 2020 31.26 31.63 31.26 31.59 2,129,748 +0.24(+0.77%)
Dec 09, 2020 31.53 31.55 31.14 31.35 2,024,569 -0.08(-0.25%)
Dec 08, 2020 31.24 31.48 31.24 31.43 1,374,479 +0.07(+0.22%)
Dec 07, 2020 31.24 31.42 31.11 31.36 1,945,593 +0.02(+0.06%)
Dec 04, 2020 30.96 31.34 30.96 31.34 1,281,200 +0.47(+1.52%)
Dec 03, 2020 30.68 30.97 30.68 30.87 2,007,659 +0.21(+0.68%)
Dec 02, 2020 30.41 30.66 30.32 30.66 2,926,720 +0.21(+0.69%)
Dec 01, 2020 30.64 30.73 30.43 30.45 3,313,683 +0.17(+0.56%)
Nov 30, 2020 30.52 30.55 30.12 30.28 3,231,816 -0.22(-0.72%)
Nov 27, 2020 30.47 30.52 30.44 30.50 881,800 +0.10(+0.33%)
Nov 25, 2020 30.26 30.42 30.14 30.40 1,671,200 +0.07(+0.23%)
Nov 24, 2020 29.96 30.39 29.96 30.33 1,753,352 +0.52(+1.74%)
Nov 23, 2020 29.72 29.88 29.64 29.81 1,573,354 +0.19(+0.64%)
Nov 20, 2020 29.49 29.67 29.46 29.62 1,378,400 +0.13(+0.44%)
Nov 19, 2020 29.31 29.50 29.18 29.49 1,488,090 +0.12(+0.41%)
Nov 18, 2020 29.44 29.62 29.37 29.37 1,813,204 -0.08(-0.27%)
Nov 17, 2020 29.14 29.47 29.08 29.45 1,262,589 +0.14(+0.48%)
Nov 16, 2020 29.10 29.35 29.02 29.31 1,859,728 +0.52(+1.81%)
Nov 13, 2020 28.82 28.92 28.76 28.79 2,030,500 +0.14(+0.49%)
Nov 12, 2020 29.03 29.10 28.54 28.65 2,585,665 -0.47(-1.61%)
Nov 11, 2020 29.10 29.20 29.02 29.12 1,692,003 +0.20(+0.69%)
Nov 10, 2020 28.70 29.08 28.69 28.92 3,151,848 +0.27(+0.94%)
Nov 09, 2020 29.21 29.36 28.64 28.65 4,696,289 +0.44(+1.56%)
Nov 06, 2020 28.30 28.34 28.14 28.21 2,209,000 -0.01(-0.04%)
Nov 05, 2020 28.15 28.33 28.09 28.22 2,451,072 +0.67(+2.43%)
Nov 04, 2020 27.52 27.83 27.23 27.55 3,785,155 +0.14(+0.51%)
Nov 03, 2020 27.17 27.51 27.11 27.41 2,240,322 +0.60(+2.24%)
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.