Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.48 -0.06 (-0.16%)

Official Closing 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 (%)
Jul 29, 2016	21.05	21.28	21.00	21.22	962,769	+0.22(+1.04%)
Jul 28, 2016	20.99	21.06	20.91	21.00	1,255,663	+0.03(+0.12%)
Jul 27, 2016	21.02	21.11	20.77	20.98	1,419,625	-0.01(-0.04%)
Jul 26, 2016	20.86	20.99	20.86	20.98	1,494,049	+0.14(+0.69%)
Jul 25, 2016	20.95	20.99	20.81	20.84	1,028,106	-0.27(-1.27%)
Jul 22, 2016	21.19	21.19	21.00	21.11	1,872,159	-0.03(-0.12%)
Jul 21, 2016	21.19	21.30	21.13	21.14	1,404,414	-0.05(-0.24%)
Jul 20, 2016	21.07	21.25	21.04	21.19	928,029	+0.00(+0.00%)
Jul 19, 2016	21.19	21.21	21.12	21.19	843,543	-0.15(-0.71%)
Jul 18, 2016	21.21	21.34	21.13	21.34	1,095,136	+0.08(+0.40%)
Jul 15, 2016	21.38	21.39	21.20	21.25	2,475,051	-0.11(-0.51%)
Jul 14, 2016	21.36	21.44	21.25	21.36	1,014,650	+0.22(+1.03%)
Jul 13, 2016	21.11	21.25	21.03	21.14	1,823,309	+0.07(+0.32%)
Jul 12, 2016	20.98	21.14	20.97	21.08	3,013,475	+0.34(+1.66%)
Jul 11, 2016	20.71	20.84	20.71	20.73	1,982,091	+0.02(+0.08%)
Jul 08, 2016	20.67	20.81	20.59	20.72	1,550,249	+0.13(+0.61%)
Jul 07, 2016	20.90	20.98	20.51	20.59	3,437,092	-0.20(-0.97%)
Jul 06, 2016	20.63	20.80	20.44	20.79	3,162,222	+0.13(+0.61%)
Jul 05, 2016	20.83	20.88	20.66	20.67	3,793,434	-0.21(-1.01%)

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.