Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.14 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	22.51	22.72	22.44	22.53	2,599,508	-0.10(-0.43%)
Sep 27, 2013	22.52	22.67	22.52	22.63	2,136,865	+0.02(+0.11%)
Sep 26, 2013	22.62	22.74	22.54	22.60	2,946,234	+0.04(+0.18%)
Sep 25, 2013	22.54	22.75	22.54	22.56	1,058,804	-0.03(-0.14%)
Sep 24, 2013	22.54	22.67	22.52	22.59	1,277,711	+0.01(+0.04%)
Sep 23, 2013	22.51	22.65	22.51	22.59	1,209,888	-0.00(-0.02%)
Sep 20, 2013	22.79	22.84	22.56	22.59	1,485,084	-0.25(-1.10%)
Sep 19, 2013	23.06	23.06	22.79	22.84	2,007,385	-0.13(-0.55%)
Sep 18, 2013	22.55	23.03	22.53	22.97	2,716,661	+0.33(+1.44%)
Sep 17, 2013	22.52	22.68	22.52	22.64	733,807	+0.08(+0.35%)
Sep 16, 2013	22.51	22.63	22.34	22.56	1,322,158	+0.22(+1.00%)
Sep 13, 2013	22.32	22.43	22.32	22.34	691,119	+0.00(+0.00%)
Sep 12, 2013	22.49	22.49	22.32	22.34	1,288,592	-0.26(-1.16%)
Sep 11, 2013	22.44	22.60	22.38	22.60	1,172,433	+0.11(+0.50%)
Sep 10, 2013	22.54	22.56	22.40	22.49	1,454,162	+0.01(+0.04%)
Sep 09, 2013	22.39	22.52	22.39	22.48	1,696,211	+0.13(+0.57%)
Sep 06, 2013	22.45	22.48	22.32	22.36	2,326,491	+0.14(+0.65%)
Sep 05, 2013	22.11	22.22	22.06	22.21	1,370,774	+0.15(+0.69%)
Sep 04, 2013	21.89	22.07	21.88	22.06	1,527,676	+0.11(+0.51%)

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.