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 (%)
May 29, 2020	23.04	23.04	22.64	22.84	3,628,099	-0.22(-0.95%)
May 28, 2020	23.31	23.31	23.01	23.06	2,600,602	-0.05(-0.20%)
May 27, 2020	23.00	23.13	22.53	23.11	3,215,535	+0.23(+0.99%)
May 26, 2020	22.75	22.92	22.70	22.88	3,383,813	+0.72(+3.24%)
May 22, 2020	22.11	22.18	21.92	22.16	2,062,178	+0.00(+0.00%)
May 21, 2020	22.42	22.44	21.98	22.16	1,854,405	-0.26(-1.18%)
May 20, 2020	22.46	22.54	22.34	22.42	2,395,393	+0.25(+1.15%)
May 19, 2020	22.41	22.42	22.12	22.17	3,880,838	-0.19(-0.85%)
May 18, 2020	22.08	22.44	22.08	22.36	3,869,213	+0.80(+3.71%)
May 15, 2020	21.42	21.66	21.32	21.56	2,633,605	+0.07(+0.34%)
May 14, 2020	21.16	21.52	20.87	21.49	5,328,258	+0.11(+0.51%)
May 13, 2020	22.02	22.08	21.23	21.38	3,562,048	-0.56(-2.57%)
May 12, 2020	22.42	22.55	21.94	21.94	3,192,868	-0.45(-1.99%)
May 11, 2020	22.08	22.42	22.01	22.39	2,142,000	+0.07(+0.33%)
May 08, 2020	22.24	22.39	22.12	22.32	1,757,864	+0.38(+1.74%)
May 07, 2020	22.12	22.23	21.93	21.93	1,890,862	+0.18(+0.84%)
May 06, 2020	22.00	22.00	21.69	21.75	2,257,444	-0.17(-0.79%)
May 05, 2020	22.02	22.18	21.83	21.92	1,758,178	+0.15(+0.71%)
May 04, 2020	21.54	21.79	21.38	21.77	2,571,700	+0.20(+0.93%)

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.