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, 2022	35.28	36.16		36.16	9,259,252	+0.82(+2.33%)
Jan 28, 2022	35.01	35.35	34.74	35.34	7,452,921	+0.27(+0.76%)
Jan 27, 2022	35.75	35.89	35.03	35.07	7,902,367	-0.27(-0.78%)
Jan 26, 2022	35.91	36.14	35.27	35.35	11,283,412	-0.23(-0.64%)
Jan 25, 2022	35.06	35.78	34.57	35.57	12,459,224	+0.19(+0.53%)
Jan 24, 2022	35.00	35.47	34.12	35.38	15,770,675	-0.22(-0.61%)
Jan 21, 2022	36.49	36.51	35.50	35.60	14,989,947	-0.96(-2.62%)
Jan 20, 2022	37.03	37.30	36.56	36.56	5,932,154	-0.32(-0.87%)
Jan 19, 2022	37.11	37.24	36.80	36.88	7,596,714	-0.09(-0.26%)
Jan 18, 2022	37.13	37.21	36.74	36.97	19,799,344	-0.08(-0.20%)
Jan 14, 2022				37.05	0	-0.99(-2.60%)
Jan 13, 2022	37.37	38.04	36.95	38.04	6,323,759	+0.77(+2.07%)
Jan 12, 2022	37.05	37.27	36.99	37.27	8,370,438	+0.47(+1.29%)
Jan 11, 2022	36.21	36.81	36.08	36.80	5,559,074	+0.65(+1.81%)
Jan 10, 2022	36.01	36.19	35.63	36.14	7,522,212	-0.13(-0.37%)
Jan 07, 2022	35.98	36.30	35.88	36.27	4,612,950	+0.28(+0.79%)
Jan 06, 2022	35.67	36.11	35.55	35.99	12,045,382	+0.27(+0.77%)
Jan 05, 2022	36.25	36.38	35.71	35.72	8,534,486	-0.45(-1.23%)
Jan 04, 2022	36.69	36.69	36.16	36.16	6,849,269	-0.36(-0.99%)

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.