Mail

UK markets closed

NIKKEI 225
38,460.08
+907.92(+2.42%)
HANG SENG
17,201.27
+372.34(+2.21%)
CRUDE OIL
82.67
-0.69(-0.83%)
GOLD FUTURES
2,336.60
-5.50(-0.23%)
DOW
38,335.15
-168.54(-0.44%)
Bitcoin GBP
51,996.28
-1,623.77(-3.03%)

The five essential pieces of financial paperwork you must never lose

Mislaying key documents can cause real headaches, so it’s worth tracking down these most commonly-lost bits of paperwork

iShares MSCI Canada ETF (EWC)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

37.20

-0.50

(-1.33%)

As of 12:44PM EDT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	37.54	37.67	37.19	37.20	37.20	1,764,883
23 Apr 2024	37.33	37.78	37.30	37.70	37.70	1,294,100
22 Apr 2024	37.25	37.53	37.00	37.36	37.36	1,485,700
19 Apr 2024	36.92	37.27	36.86	37.11	37.11	1,403,100
18 Apr 2024	36.86	37.09	36.66	36.85	36.85	3,198,100
17 Apr 2024	36.83	37.04	36.52	36.77	36.77	3,014,300
16 Apr 2024	36.64	36.82	36.41	36.62	36.62	2,453,600
15 Apr 2024	37.42	37.53	36.77	36.88	36.88	2,561,600
12 Apr 2024	37.63	37.76	37.01	37.15	37.15	1,663,900
11 Apr 2024	37.94	38.00	37.47	37.76	37.76	2,025,900
10 Apr 2024	38.05	38.16	37.77	37.96	37.96	2,656,100
09 Apr 2024	38.41	38.62	38.13	38.52	38.52	1,380,800
08 Apr 2024	38.44	38.48	38.17	38.34	38.34	1,364,200
05 Apr 2024	37.95	38.43	37.84	38.29	38.29	2,177,100
04 Apr 2024	38.45	38.59	37.93	38.03	38.03	1,805,300
03 Apr 2024	37.94	38.36	37.91	38.20	38.20	2,247,000
02 Apr 2024	38.17	38.17	37.90	38.04	38.04	1,868,600
01 Apr 2024	38.34	38.35	38.07	38.22	38.22	1,968,900
28 Mar 2024	38.14	38.38	38.14	38.28	38.28	1,274,300
27 Mar 2024	37.78	38.10	37.77	38.07	38.07	1,487,400
26 Mar 2024	37.92	37.98	37.72	37.72	37.72	1,039,100
25 Mar 2024	37.81	38.02	37.78	37.80	37.80	994,700
22 Mar 2024	38.14	38.20	37.76	37.81	37.81	1,275,000
21 Mar 2024	38.41	38.46	38.18	38.20	38.20	1,118,600
20 Mar 2024	37.65	38.28	37.58	38.26	38.26	3,620,800
19 Mar 2024	37.60	37.86	37.56	37.72	37.72	1,459,300
18 Mar 2024	37.83	37.83	37.65	37.72	37.72	2,401,700
15 Mar 2024	37.70	37.91	37.65	37.73	37.73	1,500,100
14 Mar 2024	38.10	38.10	37.60	37.77	37.77	1,593,000
13 Mar 2024	37.92	38.24	37.92	38.15	38.15	1,311,700
12 Mar 2024	37.73	37.85	37.52	37.82	37.82	2,641,300
11 Mar 2024	37.42	37.73	37.39	37.72	37.72	1,195,800
08 Mar 2024	37.93	38.03	37.53	37.61	37.61	1,528,200
07 Mar 2024	37.57	37.83	37.51	37.79	37.79	2,717,000
06 Mar 2024	37.36	37.46	37.19	37.27	37.27	2,501,300
05 Mar 2024	37.01	37.23	36.90	36.98	36.98	1,731,400
04 Mar 2024	36.98	37.15	36.95	37.02	37.02	1,700,800
01 Mar 2024	36.84	37.26	36.78	37.11	37.11	1,978,800
29 Feb 2024	36.72	36.87	36.63	36.77	36.77	3,016,200
28 Feb 2024	36.46	36.70	36.46	36.54	36.54	1,900,000
27 Feb 2024	36.87	36.92	36.65	36.76	36.76	1,503,800
26 Feb 2024	36.92	37.06	36.77	36.85	36.85	3,126,700
23 Feb 2024	36.88	37.06	36.82	36.99	36.99	1,397,100
22 Feb 2024	36.78	36.91	36.68	36.84	36.84	1,538,900
21 Feb 2024	36.50	36.52	36.34	36.49	36.49	1,898,200
20 Feb 2024	36.65	36.72	36.48	36.54	36.54	1,961,100
16 Feb 2024	36.62	36.87	36.57	36.68	36.68	1,931,100
15 Feb 2024	36.12	36.74	36.11	36.70	36.70	2,306,400
14 Feb 2024	35.66	35.93	35.57	35.92	35.92	2,917,000
13 Feb 2024	35.87	35.90	35.05	35.29	35.29	2,569,600
12 Feb 2024	36.31	36.64	36.31	36.45	36.45	4,366,100
09 Feb 2024	36.25	36.40	36.11	36.34	36.34	1,478,800
08 Feb 2024	36.17	36.29	35.92	36.20	36.20	1,485,300
07 Feb 2024	36.17	36.26	36.04	36.21	36.21	1,274,500
06 Feb 2024	35.89	36.16	35.82	36.11	36.11	1,829,300
05 Feb 2024	36.16	36.21	35.73	35.82	35.82	4,122,300
02 Feb 2024	36.51	36.51	36.13	36.39	36.39	2,745,300
01 Feb 2024	36.39	36.67	36.31	36.60	36.60	2,344,100
31 Jan 2024	36.83	36.92	36.33	36.35	36.35	3,085,800
30 Jan 2024	36.60	36.85	36.44	36.81	36.81	2,471,800
29 Jan 2024	36.43	36.72	36.24	36.70	36.70	3,194,500
26 Jan 2024	36.47	36.54	36.32	36.47	36.47	1,242,600
25 Jan 2024	36.28	36.36	36.13	36.36	36.36	1,263,800
24 Jan 2024	36.55	36.55	36.06	36.09	36.09	2,349,400
23 Jan 2024	36.02	36.22	36.01	36.19	36.19	7,107,100
22 Jan 2024	36.15	36.24	35.89	36.00	36.00	2,413,800
19 Jan 2024	35.70	36.10	35.52	36.09	36.09	4,033,400
18 Jan 2024	35.62	35.72	35.44	35.67	35.67	2,348,600
17 Jan 2024	35.51	35.59	35.28	35.50	35.50	2,536,700
16 Jan 2024	36.01	36.14	35.83	35.97	35.97	1,884,600
12 Jan 2024	36.65	36.75	36.25	36.31	36.31	1,274,700
11 Jan 2024	36.47	36.53	35.90	36.26	36.26	1,651,800
10 Jan 2024	36.43	36.53	36.39	36.43	36.43	876,600
09 Jan 2024	36.45	36.48	36.15	36.35	36.35	1,733,000
08 Jan 2024	36.20	36.67	36.17	36.65	36.65	1,096,200
05 Jan 2024	36.28	36.74	36.20	36.37	36.37	5,759,200
04 Jan 2024	36.12	36.44	36.12	36.24	36.24	4,039,600
03 Jan 2024	36.06	36.34	35.94	36.18	36.18	9,582,000
02 Jan 2024	36.51	36.51	36.22	36.30	36.30	2,249,300
29 Dec 2023	36.78	36.81	36.55	36.68	36.68	1,606,700
28 Dec 2023	36.89	36.96	36.66	36.70	36.70	1,685,700
27 Dec 2023	36.89	36.99	36.73	36.87	36.87	3,110,900
26 Dec 2023	36.53	36.85	36.53	36.83	36.83	1,611,800
22 Dec 2023	36.33	36.62	36.32	36.43	36.43	1,632,700
21 Dec 2023	35.93	36.18	35.88	36.16	36.16	2,943,200
20 Dec 2023	36.22	36.30	35.64	35.66	35.66	2,592,300
20 Dec 2023	0.486 Dividend
19 Dec 2023	36.22	36.67	36.22	36.61	36.12	1,398,200
18 Dec 2023	36.13	36.27	36.02	36.10	35.62	1,488,600
15 Dec 2023	36.28	36.32	35.95	35.95	35.47	2,249,800
14 Dec 2023	36.10	36.34	36.10	36.28	35.80	2,878,700
13 Dec 2023	34.97	35.80	34.80	35.79	35.31	3,476,700
12 Dec 2023	35.04	35.06	34.74	34.92	34.46	2,168,600
11 Dec 2023	34.98	35.14	34.88	35.13	34.66	1,538,300
08 Dec 2023	34.90	35.20	34.89	35.06	34.59	922,200
07 Dec 2023	35.08	35.08	34.80	34.92	34.46	1,019,700
06 Dec 2023	35.21	35.43	34.92	34.94	34.48	2,282,300
05 Dec 2023	35.18	35.30	35.10	35.13	34.66	1,283,800
04 Dec 2023	35.05	35.45	35.05	35.31	34.84	1,375,000
01 Dec 2023	34.91	35.51	34.91	35.49	35.02	1,982,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,460.08+907.92(+2.42%)

HANG SENG17,201.27+372.34(+2.21%)

CRUDE OIL82.67-0.69(-0.83%)

GOLD FUTURES2,336.60-5.50(-0.23%)

DOW38,335.15-168.54(-0.44%)

Bitcoin GBP51,996.28-1,623.77(-3.03%)

The five essential pieces of financial paperwork you must never lose

iShares MSCI Canada ETF (EWC)

NIKKEI 225
38,460.08
+907.92(+2.42%)

HANG SENG
17,201.27
+372.34(+2.21%)

CRUDE OIL
82.67
-0.69(-0.83%)

GOLD FUTURES
2,336.60
-5.50(-0.23%)

DOW
38,335.15
-168.54(-0.44%)

Bitcoin GBP
51,996.28
-1,623.77(-3.03%)