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 (%)
Sep 28, 2012	21.97	21.97	21.79	21.92	3,496,717	-0.16(-0.73%)
Sep 27, 2012	21.93	22.12	21.82	22.08	1,408,522	+0.30(+1.38%)
Sep 26, 2012	21.76	21.84	21.66	21.78	2,181,797	-0.08(-0.39%)
Sep 25, 2012	22.25	22.25	21.86	21.86	2,622,173	-0.18(-0.84%)
Sep 24, 2012	22.05	22.16	21.99	22.05	1,379,262	-0.17(-0.76%)
Sep 21, 2012	22.40	22.44	22.22	22.22	1,396,483	-0.08(-0.35%)
Sep 20, 2012	22.22	22.30	22.09	22.30	1,920,704	-0.10(-0.45%)
Sep 19, 2012	22.39	22.47	22.33	22.40	1,542,727	-0.01(-0.03%)
Sep 18, 2012	22.43	22.45	22.31	22.40	2,741,786	-0.04(-0.17%)
Sep 17, 2012	22.60	22.64	22.38	22.44	1,943,401	-0.17(-0.75%)
Sep 14, 2012	22.47	22.80	22.47	22.61	2,728,408	+0.23(+1.03%)
Sep 13, 2012	21.92	22.45	21.87	22.38	2,828,137	+0.39(+1.78%)
Sep 12, 2012	22.04	22.10	21.91	21.99	4,449,673	+0.02(+0.07%)
Sep 11, 2012	22.00	22.08	21.92	21.97	2,475,406	+0.10(+0.46%)
Sep 10, 2012	21.96	22.05	21.86	21.87	2,165,556	-0.08(-0.39%)
Sep 07, 2012	21.73	21.96	21.73	21.96	1,565,380	+0.37(+1.71%)
Sep 06, 2012	21.37	21.61	21.36	21.59	2,348,446	+0.42(+1.96%)
Sep 05, 2012	21.13	21.19	21.07	21.17	2,532,534	-0.01(-0.04%)

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.