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 (%)
Feb 26, 2010	18.99	19.10	18.85	19.03	5,168,478	+0.06(+0.31%)
Feb 25, 2010	18.51	18.98	18.43	18.97	4,924,718	+0.08(+0.43%)
Feb 24, 2010	18.86	19.02	18.78	18.89	3,468,043	+0.07(+0.39%)
Feb 23, 2010	19.23	19.24	18.76	18.82	6,599,253	-0.48(-2.51%)
Feb 22, 2010	19.52	19.57	19.25	19.30	2,999,141	-0.12(-0.61%)
Feb 19, 2010	19.21	19.52	19.21	19.42	5,724,520	+0.01(+0.08%)
Feb 18, 2010	19.22	19.44	19.21	19.40	5,403,899	+0.23(+1.19%)
Feb 17, 2010	19.17	19.32	19.12	19.18	4,748,788	+0.02(+0.12%)
Feb 16, 2010	19.01	19.19	18.98	19.15	3,285,966	+0.43(+2.27%)
Feb 12, 2010	18.57	18.73	18.73	18.73	5,163,517	+0.01(+0.04%)
Feb 11, 2010	18.35	18.75	18.26	18.72	2,930,329	+0.42(+2.29%)
Feb 10, 2010	18.18	18.37	18.04	18.30	6,109,657	+0.14(+0.77%)
Feb 09, 2010	18.04	18.31	17.93	18.16	3,265,584	+0.35(+1.98%)
Feb 08, 2010	18.09	18.19	17.79	17.81	2,345,367	-0.19(-1.04%)
Feb 05, 2010	17.85	18.03	17.56	18.00	5,835,625	+0.13(+0.72%)
Feb 04, 2010	18.25	18.25	17.82	17.87	5,096,105	-0.56(-3.03%)
Feb 03, 2010	18.47	18.62	18.38	18.43	3,274,547	-0.08(-0.44%)
Feb 02, 2010	18.45	18.60	18.30	18.51	3,602,359	+0.22(+1.20%)

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.