Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.43 -0.17 (-0.46%)

Streaming Delayed Price Updated: 1:45 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.05	12.17	11.97	12.12	147,284	+0.05(+0.43%)
Jan 28, 2005	12.14	12.14	12.01	12.07	23,140	-0.05(-0.42%)
Jan 27, 2005	12.05	12.15	12.01	12.12	480,511	-0.03(-0.24%)
Jan 26, 2005	12.14	12.18	12.08	12.15	175,053	+0.10(+0.85%)
Jan 25, 2005	12.08	12.11	11.95	12.05	222,832	-0.06(-0.49%)
Jan 24, 2005	12.17	12.18	12.04	12.11	58,396	-0.03(-0.24%)
Jan 21, 2005	12.05	12.19	12.02	12.14	39,611	+0.15(+1.29%)
Jan 20, 2005	12.06	12.06	11.95	11.98	82,898	-0.16(-1.33%)
Jan 19, 2005	12.16	12.21	12.11	12.14	163,755	-0.02(-0.18%)
Jan 18, 2005	12.14	12.17	12.12	12.17	86,437	-0.03(-0.24%)
Jan 14, 2005	12.16	12.22	12.13	12.19	681,973	-0.10(-0.84%)
Jan 13, 2005	12.26	12.31	12.17	12.30	76,636	-0.01(-0.06%)
Jan 12, 2005	12.23	12.31	12.18	12.31	99,097	+0.15(+1.21%)
Jan 11, 2005	12.16	12.19	12.08	12.16	118,018	+0.13(+1.10%)
Jan 10, 2005	12.07	12.12	12.00	12.03	209,900	+0.07(+0.61%)
Jan 07, 2005	12.06	12.14	11.86	11.95	84,123	-0.03(-0.25%)
Jan 06, 2005	12.00	12.06	11.94	11.98	113,253	-0.07(-0.55%)
Jan 05, 2005	12.12	12.19	12.05	12.05	180,634	-0.16(-1.32%)
Jan 04, 2005	12.42	12.44	12.17	12.21	159,263	-0.36(-2.89%)

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.