Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.60 -0.51 (-1.37%)

Official Closing 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 (%)
Dec 29, 2017		25.70	25.70	25.70	0	+0.02(+0.07%)
Dec 28, 2017	25.58	25.69	25.50	25.68	2,101,475	+0.21(+0.82%)
Dec 27, 2017	25.50	25.52	25.42	25.47	2,430,436	+0.10(+0.41%)
Dec 26, 2017	25.32	25.41	25.31	25.37	1,005,888	+0.08(+0.31%)
Dec 22, 2017	25.21	25.30	25.16	25.29	1,623,781	+0.02(+0.07%)
Dec 21, 2017	25.21	25.35	25.15	25.27	2,282,659	+0.21(+0.83%)
Dec 20, 2017	25.04	25.09	24.94	25.07	2,429,119	+0.10(+0.42%)
Dec 19, 2017	24.96	25.05	24.94	24.96	2,796,925	-0.03(-0.11%)
Dec 18, 2017	24.97	25.13	24.94	24.99	2,109,671	+0.16(+0.65%)
Dec 15, 2017	25.09	25.09	24.82	24.83	1,850,237	-0.16(-0.65%)
Dec 14, 2017	25.04	25.13	24.96	24.99	1,618,737	-0.08(-0.31%)
Dec 13, 2017	25.07	25.14	25.01	25.07	2,811,236	+0.07(+0.27%)
Dec 12, 2017	25.01	25.02	24.93	25.00	1,630,033	+0.03(+0.14%)
Dec 11, 2017	24.88	25.02	24.88	24.96	2,089,132	+0.02(+0.07%)
Dec 08, 2017	24.95	24.97	24.88	24.95	1,269,405	+0.09(+0.34%)
Dec 07, 2017	24.70	24.90	24.62	24.86	1,285,338	+0.11(+0.45%)
Dec 06, 2017	24.95	25.01	24.75	24.75	3,417,529	-0.19(-0.76%)
Dec 05, 2017	25.07	25.12	24.93	24.94	2,605,238	-0.07(-0.27%)
Dec 04, 2017	25.23	25.27	25.00	25.01	2,091,469	-0.14(-0.54%)

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.