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, 2023	36.44	36.47	36.21	36.34	1,621,826	-0.02(-0.05%)
Dec 28, 2023	36.55	36.62	36.32	36.36	1,697,484	-0.17(-0.46%)
Dec 27, 2023	36.55	36.65	36.39	36.53	3,140,169	+0.04(+0.11%)
Dec 26, 2023	36.19	36.51	36.19	36.49	1,626,901	+0.40(+1.10%)
Dec 22, 2023	35.99	36.28	35.98	36.09	1,647,990	+0.27(+0.75%)
Dec 21, 2023	35.60	35.84	35.54	35.82	2,970,959	+0.50(+1.40%)
Dec 20, 2023	35.88	35.96	35.30	35.33	2,616,604	-0.46(-1.28%)
Dec 19, 2023	35.41	35.85	35.41	35.79	1,430,363	+0.50(+1.41%)
Dec 18, 2023	35.32	35.45	35.21	35.29	1,522,820	+0.15(+0.42%)
Dec 15, 2023	35.47	35.50	35.14	35.14	2,301,491	-0.32(-0.91%)
Dec 14, 2023	35.29	35.52	35.29	35.47	2,944,792	+0.48(+1.37%)
Dec 13, 2023	34.18	35.00	34.02	34.99	3,556,515	+0.85(+2.49%)
Dec 12, 2023	34.25	34.27	33.96	34.14	2,218,387	-0.21(-0.60%)
Dec 11, 2023	34.19	34.35	34.10	34.34	1,573,596	+0.07(+0.20%)
Dec 08, 2023	34.12	34.41	34.11	34.27	943,332	+0.14(+0.40%)
Dec 07, 2023	34.29	34.29	34.02	34.14	1,043,112	-0.02(-0.06%)
Dec 06, 2023	34.42	34.63	34.14	34.16	2,334,681	-0.19(-0.54%)
Dec 05, 2023	34.39	34.51	34.31	34.34	1,313,271	-0.18(-0.51%)
Dec 04, 2023	34.26	34.65	34.26	34.52	1,406,603	-0.18(-0.51%)

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.