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 (%)
Jun 30, 2011	23.59	23.86	23.57	23.82	4,170,871	+0.32(+1.34%)
Jun 29, 2011	23.33	23.58	23.22	23.51	4,944,150	+0.44(+1.89%)
Jun 28, 2011	22.79	23.08	22.78	23.07	3,683,449	+0.39(+1.72%)
Jun 27, 2011	22.47	22.72	22.39	22.68	3,605,592	+0.11(+0.50%)
Jun 24, 2011	22.87	22.91	22.52	22.57	2,071,534	-0.32(-1.41%)
Jun 23, 2011	22.72	22.92	22.56	22.89	3,071,093	-0.26(-1.14%)
Jun 22, 2011	23.09	23.42	23.07	23.15	1,773,348	-0.05(-0.21%)
Jun 21, 2011	22.85	23.28	22.83	23.20	2,065,167	+0.54(+2.37%)
Jun 20, 2011	22.65	22.72	22.63	22.66	2,742,377	+0.07(+0.30%)
Jun 17, 2011	22.69	22.85	22.54	22.60	3,114,487	-0.04(-0.20%)
Jun 16, 2011	22.72	22.82	22.45	22.64	3,618,269	-0.25(-1.08%)
Jun 15, 2011	23.13	23.25	22.75	22.89	4,078,441	-0.48(-2.05%)
Jun 14, 2011	23.22	23.42	23.13	23.37	5,988,736	+0.42(+1.82%)
Jun 13, 2011	23.04	23.15	22.75	22.95	3,887,750	-0.10(-0.42%)
Jun 10, 2011	23.35	23.39	22.89	23.04	4,895,298	-0.41(-1.75%)
Jun 09, 2011	23.30	23.54	23.22	23.45	2,015,505	+0.23(+1.00%)
Jun 08, 2011	23.36	23.45	23.16	23.22	3,827,252	-0.21(-0.89%)
Jun 07, 2011	23.57	23.72	23.43	23.43	1,809,054	+0.03(+0.13%)
Jun 06, 2011	23.79	23.85	23.31	23.40	2,665,180	-0.40(-1.66%)

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.