Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.33 -0.27 (-0.74%)

Streaming Delayed Price Updated: 11:52 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.95	18.95	18.52	18.60	161,759	-0.02(-0.12%)
Dec 28, 2006	18.58	18.68	18.24	18.62	170,746	+0.06(+0.32%)
Dec 27, 2006	18.40	18.57	18.30	18.56	176,329	+0.28(+1.53%)
Dec 26, 2006	18.33	18.43	18.25	18.28	258,843	-0.11(-0.60%)
Dec 22, 2006	18.46	18.66	18.33	18.39	232,972	-0.06(-0.32%)
Dec 21, 2006	18.90	18.90	18.38	18.45	831,810	-0.23(-1.22%)
Dec 20, 2006	18.67	18.80	18.57	18.68	290,024	-0.08(-0.43%)
Dec 19, 2006	18.38	18.84	18.36	18.76	315,758	+0.10(+0.51%)
Dec 18, 2006	18.66	18.93	18.65	18.66	341,220	-0.18(-0.94%)
Dec 15, 2006	19.09	19.12	18.84	18.84	359,057	-0.29(-1.50%)
Dec 14, 2006	18.96	19.13	18.96	19.12	453,962	+0.17(+0.89%)
Dec 13, 2006	19.01	19.01	18.87	18.96	298,057	-0.03(-0.15%)
Dec 12, 2006	18.95	19.00	18.86	18.98	202,744	-0.07(-0.35%)
Dec 11, 2006	19.03	19.15	19.01	19.05	306,635	-0.03(-0.15%)
Dec 08, 2006	19.18	19.19	19.03	19.08	425,913	+0.01(+0.04%)
Dec 07, 2006	19.09	19.15	18.98	19.07	401,540	-0.04(-0.19%)
Dec 06, 2006	19.03	19.21	19.03	19.11	357,560	-0.11(-0.57%)
Dec 05, 2006	19.26	19.27	19.06	19.22	279,267	+0.08(+0.42%)
Dec 04, 2006	19.41	19.41	18.93	19.14	801,446	+0.21(+1.12%)

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.