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 (%)
Nov 30, 2020	28.01	28.04	27.65	27.79	3,521,148	-0.20(-0.72%)
Nov 27, 2020	27.97	28.01	27.94	27.99	960,744	+0.09(+0.33%)
Nov 25, 2020	27.77	27.92	27.66	27.90	1,820,816	+0.06(+0.23%)
Nov 24, 2020	27.50	27.89	27.50	27.84	1,910,322	+0.48(+1.74%)
Nov 23, 2020	27.28	27.42	27.20	27.36	1,714,210	+0.17(+0.64%)
Nov 20, 2020	27.07	27.23	27.04	27.19	1,501,802	+0.12(+0.44%)
Nov 19, 2020	26.90	27.08	26.78	27.07	1,621,313	+0.11(+0.41%)
Nov 18, 2020	27.02	27.19	26.96	26.96	1,975,533	-0.07(-0.27%)
Nov 17, 2020	26.75	27.05	26.69	27.03	1,375,623	+0.13(+0.48%)
Nov 16, 2020	26.71	26.94	26.64	26.90	2,026,222	+0.48(+1.81%)
Nov 13, 2020	26.45	26.54	26.39	26.42	2,212,283	+0.13(+0.49%)
Nov 12, 2020	26.64	26.71	26.19	26.30	2,817,149	-0.43(-1.61%)
Nov 11, 2020	26.71	26.81	26.64	26.73	1,843,481	+0.18(+0.69%)
Nov 10, 2020	26.34	26.69	26.33	26.54	3,434,021	+0.25(+0.94%)
Nov 09, 2020	26.81	26.95	26.29	26.30	5,116,730	+0.40(+1.56%)
Nov 06, 2020	25.97	26.01	25.83	25.89	2,406,763	-0.01(-0.04%)
Nov 05, 2020	25.84	26.00	25.78	25.90	2,670,507	+0.61(+2.43%)
Nov 04, 2020	25.26	25.54	24.99	25.29	4,124,025	+0.13(+0.51%)
Nov 03, 2020	24.94	25.25	24.89	25.16	2,440,889	+0.55(+2.24%)

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.