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 (%)
May 29, 2015	22.69	22.75	22.49	22.69	2,016,343	-0.17(-0.75%)
May 28, 2015	22.77	22.87	22.58	22.87	1,505,075	+0.04(+0.18%)
May 27, 2015	22.75	22.88	22.69	22.82	1,936,320	+0.03(+0.14%)
May 26, 2015	23.01	23.05	22.68	22.79	1,564,064	-0.47(-2.04%)
May 22, 2015	23.29	23.27	23.27	23.27	2,536,245	-0.17(-0.73%)
May 21, 2015	23.21	23.50	23.21	23.44	1,233,892	+0.19(+0.81%)
May 20, 2015	23.23	23.38	23.22	23.25	1,890,303	-0.02(-0.07%)
May 19, 2015	23.28	23.33	23.15	23.27	2,079,335	-0.19(-0.80%)
May 18, 2015	23.43	23.54	23.41	23.45	2,766,789	-0.18(-0.76%)
May 15, 2015	23.44	23.64	23.36	23.63	1,879,401	+0.07(+0.28%)
May 14, 2015	23.67	23.68	23.51	23.57	1,795,322	+0.03(+0.14%)
May 13, 2015	23.66	23.72	23.45	23.54	1,345,650	-0.02(-0.10%)
May 12, 2015	23.58	23.71	23.53	23.56	1,130,829	-0.02(-0.07%)
May 11, 2015	23.60	23.77	23.51	23.58	720,881	-0.06(-0.24%)
May 08, 2015	23.42	23.71	23.51	23.63	1,628,864	+0.21(+0.91%)
May 07, 2015	23.40	23.43	23.17	23.42	1,849,665	-0.09(-0.38%)
May 06, 2015	23.76	23.78	23.38	23.51	1,432,424	-0.18(-0.76%)
May 05, 2015	24.07	24.11	23.63	23.69	1,149,789	-0.27(-1.13%)
May 04, 2015	23.91	24.01	23.89	23.96	1,145,276	+0.16(+0.65%)

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.