Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.60 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	34.07	34.72	34.03	34.68	2,318,128	+0.61(+1.79%)
Jan 30, 2023	34.31	34.50	34.07	34.07	1,129,848	-0.46(-1.32%)
Jan 27, 2023	34.37	34.65	34.33	34.53	2,794,995	+0.05(+0.14%)
Jan 26, 2023	34.40	34.48	34.10	34.48	1,897,213	+0.38(+1.11%)
Jan 25, 2023	34.14	34.18	33.76	34.10	4,296,543	-0.10(-0.28%)
Jan 24, 2023	34.04	34.26	33.88	34.20	1,259,221	+0.00(+0.00%)
Jan 23, 2023	33.95	34.23	33.87	34.20	3,183,491	+0.22(+0.66%)
Jan 20, 2023	33.52	33.99	33.32	33.98	2,488,087	+0.46(+1.39%)
Jan 19, 2023	33.41	33.61	33.27	33.51	1,905,769	+0.06(+0.17%)
Jan 18, 2023	34.04	34.18	33.45	33.45	3,054,892	-0.38(-1.12%)
Jan 17, 2023	33.80	33.92	33.72	33.83	2,026,220	+0.14(+0.40%)
Jan 13, 2023	33.26	33.74	33.21	33.70	9,378,485	+0.11(+0.32%)
Jan 12, 2023	33.27	33.59	32.95	33.59	1,247,822	+0.44(+1.31%)
Jan 11, 2023	33.03	33.16	32.82	33.16	1,547,582	+0.35(+1.06%)
Jan 10, 2023	32.88	32.93	32.55	32.81	2,612,827	-0.06(-0.18%)
Jan 09, 2023	32.89	33.16	32.84	32.86	1,569,838	+0.20(+0.62%)
Jan 06, 2023	32.06	32.71	31.95	32.66	3,162,048	+0.81(+2.55%)
Jan 05, 2023	31.97	32.00	31.68	31.85	2,337,742	-0.31(-0.96%)
Jan 04, 2023	31.91	32.29	31.72	32.16	3,681,457	+0.66(+2.09%)

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.