Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.23	18.37	17.86	17.95	8,481,132	-0.18(-1.01%)
Jan 28, 2010	18.46	18.51	18.04	18.13	4,477,787	-0.19(-1.04%)
Jan 27, 2010	18.38	18.39	18.15	18.32	3,133,416	-0.09(-0.48%)
Jan 26, 2010	18.24	18.56	18.14	18.41	2,874,567	-0.06(-0.32%)
Jan 25, 2010	18.54	18.57	18.40	18.47	3,767,931	+0.05(+0.28%)
Jan 22, 2010	18.69	18.76	18.37	18.42	7,407,077	-0.38(-2.03%)
Jan 21, 2010	19.20	19.24	18.79	18.80	6,367,434	-0.40(-2.07%)
Jan 20, 2010	19.22	19.32	19.02	19.20	4,824,759	-0.45(-2.28%)
Jan 19, 2010	19.68	19.70	19.56	19.65	3,341,516	+0.02(+0.11%)
Jan 15, 2010	19.87	19.62	19.62	19.62	2,714,107	-0.29(-1.47%)
Jan 14, 2010	19.92	19.95	19.77	19.92	2,220,257	+0.06(+0.30%)
Jan 13, 2010	19.75	19.88	19.51	19.86	2,768,889	+0.20(+1.01%)
Jan 12, 2010	19.83	19.83	19.54	19.66	2,967,451	-0.35(-1.76%)
Jan 11, 2010	20.19	20.30	19.92	20.01	4,045,918	-0.06(-0.29%)
Jan 08, 2010	19.91	20.07	19.83	20.07	2,617,880	+0.10(+0.52%)
Jan 07, 2010	20.04	20.04	19.75	19.97	2,213,870	-0.07(-0.33%)
Jan 06, 2010	19.94	20.10	19.91	20.04	2,697,046	+0.15(+0.78%)
Jan 05, 2010	19.89	19.95	19.73	19.88	5,201,807	+0.11(+0.56%)

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.