Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.54 -0.06 (-0.16%)

Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.08	12.24	11.99	12.09	1,846,843	+0.19(+1.61%)
Mar 30, 2009	12.15	12.17	11.72	11.90	2,417,674	-0.96(-7.48%)
Mar 26, 2009	12.77	12.86	12.62	12.86	2,131,714	+0.27(+2.16%)
Mar 25, 2009	12.67	12.86	12.31	12.59	2,674,883	-0.01(-0.06%)
Mar 24, 2009	12.62	12.76	12.53	12.60	1,949,349	-0.23(-1.78%)
Mar 23, 2009	12.67	12.88	12.65	12.82	3,252,172	+0.82(+6.85%)
Mar 20, 2009	12.38	12.39	11.99	12.00	2,042,605	-0.36(-2.91%)
Mar 19, 2009	12.38	12.69	12.30	12.36	3,505,351	+0.21(+1.75%)
Mar 18, 2009	11.72	12.17	11.43	12.15	2,374,908	+0.35(+2.99%)
Mar 17, 2009	11.52	11.79	11.38	11.79	1,398,979	+0.24(+2.03%)
Mar 16, 2009	11.51	11.85	11.42	11.56	1,651,061	+0.19(+1.68%)
Mar 13, 2009	11.49	11.53	11.21	11.37	0	+0.02(+0.19%)
Mar 12, 2009	10.91	11.41	10.80	11.35	1,523,981	+0.47(+4.32%)
Mar 11, 2009	10.83	11.02	10.71	10.88	1,728,324	+0.18(+1.72%)
Mar 10, 2009	10.36	10.72	10.36	10.69	3,969,166	+0.57(+5.58%)
Mar 09, 2009	10.08	10.35	10.02	10.13	1,899,421	-0.18(-1.71%)
Mar 06, 2009	10.41	10.57	10.08	10.30	0	+0.02(+0.21%)
Mar 05, 2009	10.38	10.53	10.25	10.28	1,520,921	-0.37(-3.45%)
Mar 04, 2009	10.55	10.72	10.42	10.65	3,585,252	+0.39(+3.79%)

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.