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 (%)
Feb 27, 2009	11.12	11.25	10.96	11.08	0	-0.19(-1.69%)
Feb 26, 2009	11.15	11.46	11.15	11.27	1,428,102	+0.34(+3.09%)
Feb 25, 2009	10.95	11.17	10.69	10.94	2,515,344	+0.00(+0.00%)
Feb 24, 2009	10.65	10.97	10.52	10.94	1,700,571	+0.35(+3.33%)
Feb 23, 2009	11.12	11.16	10.52	10.58	1,929,626	-0.48(-4.32%)
Feb 20, 2009	11.08	11.17	10.87	11.06	1,979,627	-0.17(-1.50%)
Feb 19, 2009	11.37	11.50	11.17	11.23	1,350,208	-0.05(-0.46%)
Feb 18, 2009	11.55	11.60	11.14	11.28	1,584,276	-0.12(-1.03%)
Feb 17, 2009	11.79	11.82	11.40	11.40	2,618,535	-0.78(-6.39%)
Feb 13, 2009	12.30	12.37	12.15	12.18	1,473,549	-0.10(-0.84%)
Feb 12, 2009	12.07	12.29	11.88	12.28	1,776,523	+0.01(+0.06%)
Feb 11, 2009	12.34	12.46	12.13	12.27	1,640,837	-0.05(-0.42%)
Feb 10, 2009	12.91	13.01	12.20	12.32	2,451,193	-0.60(-4.66%)
Feb 09, 2009	12.85	13.10	12.83	12.93	1,865,519	+0.10(+0.80%)
Feb 06, 2009	12.40	12.97	12.29	12.82	1,850,125	+0.26(+2.11%)
Feb 05, 2009	12.24	12.56	12.15	12.56	1,526,662	+0.32(+2.64%)
Feb 04, 2009	12.24	12.50	12.14	12.24	2,348,816	+0.07(+0.54%)
Feb 03, 2009	12.10	12.20	11.95	12.17	1,736,142	+0.15(+1.22%)

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.