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 31, 2017	23.07	23.16	22.93	23.09	1,840,137	+0.14(+0.63%)
Jan 30, 2017	23.13	23.13	22.88	22.94	1,904,511	-0.21(-0.92%)
Jan 27, 2017	23.32	23.35	23.12	23.15	1,521,886	-0.18(-0.76%)
Jan 26, 2017	23.38	23.38	23.24	23.33	2,455,105	-0.06(-0.25%)
Jan 25, 2017	23.27	23.43	23.27	23.39	1,718,887	+0.20(+0.88%)
Jan 24, 2017	22.84	23.23	22.84	23.19	2,703,792	+0.41(+1.79%)
Jan 23, 2017	22.78	22.83	22.62	22.78	8,704,566	-0.01(-0.04%)
Jan 20, 2017	22.61	22.82	22.61	22.79	2,314,702	+0.18(+0.79%)
Jan 19, 2017	22.70	22.70	22.54	22.61	3,852,552	-0.08(-0.34%)
Jan 18, 2017	23.04	23.04	22.63	22.69	2,297,977	-0.38(-1.66%)
Jan 17, 2017	23.18	23.21	23.05	23.07	1,850,003	+0.03(+0.11%)
Jan 13, 2017		23.04	23.04	23.04	0	+0.11(+0.48%)
Jan 12, 2017	23.03	23.12	22.81	22.93	2,711,786	+0.01(+0.04%)
Jan 11, 2017	22.66	22.95	22.65	22.92	4,227,123	+0.21(+0.93%)
Jan 10, 2017	22.70	22.82	22.70	22.71	1,339,286	+0.03(+0.15%)
Jan 09, 2017	22.78	22.78	22.60	22.68	1,073,395	-0.16(-0.71%)
Jan 06, 2017	22.93	22.94	22.77	22.84	1,022,804	-0.04(-0.19%)
Jan 05, 2017	22.80	23.01	22.76	22.88	3,771,313	+0.17(+0.75%)
Jan 04, 2017	22.56	22.76	22.53	22.71	2,075,843	+0.37(+1.67%)

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.