Indicators

Canada Ishares MSCI ETF (NY: EWC )

37.11 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	30.50	30.50	29.87	29.89	5,508,258	-0.64(-2.10%)
Feb 25, 2021	31.23	31.35	30.45	30.53	3,267,150	-0.66(-2.11%)
Feb 24, 2021	30.66	31.29	30.58	31.19	13,352,493	+0.47(+1.54%)
Feb 23, 2021	30.64	30.85	30.07	30.72	4,138,341	-0.06(-0.18%)
Feb 22, 2021	30.61	30.90	30.52	30.78	2,250,427	+0.07(+0.24%)
Feb 19, 2021	30.52	30.73	30.48	30.70	2,015,770	+0.32(+1.04%)
Feb 18, 2021	30.32	30.44	30.14	30.39	2,398,687	-0.08(-0.27%)
Feb 17, 2021	30.44	30.50	30.17	30.47	3,090,229	-0.22(-0.73%)
Feb 16, 2021	30.67	30.85	30.59	30.69	2,067,128	+0.14(+0.46%)
Feb 12, 2021	30.33	30.59	30.29	30.55	1,923,865	+0.08(+0.27%)
Feb 11, 2021	30.65	30.66	30.31	30.47	2,606,246	+0.03(+0.09%)
Feb 10, 2021	30.50	30.61	30.20	30.44	1,807,219	+0.07(+0.24%)
Feb 09, 2021	30.16	30.39	30.08	30.37	1,797,145	+0.20(+0.68%)
Feb 08, 2021	29.92	30.16	29.92	30.16	1,599,341	+0.39(+1.31%)
Feb 05, 2021	29.65	29.80	29.61	29.77	1,310,126	+0.30(+1.01%)
Feb 04, 2021	29.43	29.54	29.30	29.48	1,600,453	+0.11(+0.38%)
Feb 03, 2021	29.34	29.47	29.14	29.36	2,055,903	+0.10(+0.35%)
Feb 02, 2021	28.99	29.32	28.90	29.26	1,816,041	+0.51(+1.78%)

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.