Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.54 -0.06 (-0.16%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.28	14.28	14.10	14.11	134,391	-0.10(-0.67%)
Jul 28, 2005	14.12	14.21	14.09	14.20	121,319	+0.08(+0.57%)
Jul 27, 2005	13.97	14.13	13.92	14.12	109,610	+0.14(+1.00%)
Jul 26, 2005	14.04	14.10	13.94	13.98	182,592	-0.15(-1.09%)
Jul 25, 2005	14.14	14.17	14.04	14.14	214,999	+0.02(+0.16%)
Jul 22, 2005	14.10	14.14	14.06	14.12	70,531	+0.04(+0.26%)
Jul 21, 2005	14.12	14.16	14.03	14.08	117,779	+0.04(+0.31%)
Jul 20, 2005	14.04	14.06	13.85	14.03	153,454	+0.07(+0.47%)
Jul 19, 2005	13.88	13.98	13.82	13.97	118,188	+0.15(+1.06%)
Jul 18, 2005	13.78	13.84	13.73	13.82	121,183	+0.09(+0.64%)
Jul 15, 2005	13.84	13.87	13.71	13.73	128,536	-0.12(-0.90%)
Jul 14, 2005	14.14	14.14	13.84	13.86	225,347	-0.18(-1.26%)
Jul 13, 2005	14.12	14.12	13.95	14.03	440,891	-0.10(-0.73%)
Jul 12, 2005	14.09	14.14	14.03	14.14	186,405	+0.19(+1.37%)
Jul 11, 2005	13.81	13.99	13.79	13.95	447,290	+0.07(+0.53%)
Jul 08, 2005	13.77	13.87	13.77	13.87	346,122	+0.22(+1.61%)
Jul 07, 2005	13.44	13.65	13.44	13.65	351,841	+0.11(+0.81%)
Jul 06, 2005	13.54	13.57	13.47	13.54	151,003	+0.17(+1.26%)
Jul 05, 2005	13.22	13.47	13.22	13.37	398,817	+0.14(+1.05%)

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.