Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.48 -0.06 (-0.16%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	23.26	23.43	23.22	23.38	6,308,171	+0.21(+0.90%)
Jan 28, 2011	23.26	23.37	23.11	23.17	3,536,429	-0.13(-0.56%)
Jan 27, 2011	23.40	23.40	23.20	23.30	2,374,183	-0.04(-0.16%)
Jan 26, 2011	23.06	23.37	23.00	23.34	3,946,307	+0.38(+1.68%)
Jan 25, 2011	23.00	23.03	22.77	22.95	2,695,600	-0.21(-0.90%)
Jan 24, 2011	23.01	23.25	22.98	23.16	1,916,447	+0.06(+0.26%)
Jan 21, 2011	23.17	23.31	23.04	23.10	3,510,217	+0.05(+0.23%)
Jan 20, 2011	23.01	23.11	22.77	23.05	2,819,748	-0.21(-0.90%)
Jan 19, 2011	23.55	23.59	23.19	23.26	3,253,700	-0.27(-1.14%)
Jan 18, 2011	23.48	23.59	23.46	23.53	1,948,006	+0.13(+0.54%)
Jan 14, 2011	23.27	23.43	23.18	23.40	3,632,130	+0.06(+0.26%)
Jan 13, 2011	23.50	23.51	23.26	23.34	3,195,894	-0.15(-0.64%)
Jan 12, 2011	23.54	23.54	23.42	23.49	2,787,532	+0.19(+0.83%)
Jan 11, 2011	23.10	23.34	23.10	23.30	2,119,525	+0.34(+1.46%)
Jan 10, 2011	22.96	23.04	22.76	22.96	1,901,942	-0.09(-0.39%)
Jan 07, 2011	23.13	23.18	22.89	23.05	2,485,379	+0.01(+0.06%)
Jan 06, 2011	23.25	23.25	22.92	23.04	2,521,239	-0.11(-0.48%)
Jan 05, 2011	23.07	23.23	22.97	23.15	2,698,723	+0.04(+0.19%)
Jan 04, 2011	23.49	23.52	22.89	23.10	4,035,714	-0.25(-1.06%)

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.