Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.48 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	22.89	22.99	22.65	22.67	7,095,907	-0.41(-1.77%)
Feb 27, 2017	23.11	23.15	22.98	23.08	4,171,900	-0.04(-0.18%)
Feb 24, 2017	23.38	23.39	23.09	23.12	3,663,202	-0.32(-1.38%)
Feb 23, 2017	23.67	23.70	23.43	23.44	6,923,095	-0.07(-0.29%)
Feb 22, 2017	23.54	23.56	23.43	23.51	1,516,475	-0.13(-0.54%)
Feb 21, 2017	23.60	23.67	23.55	23.64	1,337,752	+0.04(+0.18%)
Feb 17, 2017		23.60	23.60	23.60	0	-0.05(-0.22%)
Feb 16, 2017	23.70	23.71	23.64	23.65	2,038,247	+0.01(+0.04%)
Feb 15, 2017	23.52	23.65	23.50	23.64	1,401,528	+0.05(+0.22%)
Feb 14, 2017	23.57	23.62	23.41	23.59	1,774,417	+0.08(+0.32%)
Feb 13, 2017	23.48	23.55	23.43	23.51	1,263,194	+0.08(+0.33%)
Feb 10, 2017	23.31	23.47	23.29	23.43	3,750,942	+0.25(+1.10%)
Feb 09, 2017	23.18	23.23	23.12	23.18	1,690,666	+0.16(+0.70%)
Feb 08, 2017	22.92	23.03	22.80	23.02	1,382,023	+0.09(+0.37%)
Feb 07, 2017	22.89	22.98	22.87	22.93	2,577,868	-0.07(-0.30%)
Feb 06, 2017	23.06	23.09	22.92	23.00	1,606,654	-0.16(-0.70%)
Feb 03, 2017	23.15	23.27	23.06	23.16	11,683,151	+0.09(+0.37%)
Feb 02, 2017	23.09	23.16	23.02	23.08	1,919,414	+0.06(+0.26%)

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.