Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.30 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	22.44	22.58	22.38	22.51	2,248,716	+0.04(+0.19%)
Apr 27, 2017	22.71	22.75	22.27	22.47	4,985,792	-0.24(-1.06%)
Apr 26, 2017	22.90	23.01	22.70	22.71	4,003,091	-0.25(-1.08%)
Apr 25, 2017	22.89	22.98	22.86	22.95	2,129,837	-0.03(-0.11%)
Apr 24, 2017	23.13	23.13	22.96	22.98	1,942,073	+0.21(+0.90%)
Apr 21, 2017	22.74	22.83	22.71	22.77	1,481,492	-0.07(-0.30%)
Apr 20, 2017	22.68	22.90	22.68	22.84	2,969,908	+0.14(+0.60%)
Apr 19, 2017	22.92	22.98	22.66	22.71	2,054,470	-0.27(-1.16%)
Apr 18, 2017	23.03	23.07	22.83	22.97	3,243,608	-0.20(-0.85%)
Apr 17, 2017	22.99	23.25	22.99	23.17	2,547,918	+0.29(+1.27%)
Apr 13, 2017	23.21	23.22	22.88	22.88	3,930,573	-0.31(-1.33%)
Apr 12, 2017	23.19	23.29	23.10	23.19	2,993,479	-0.02(-0.07%)
Apr 11, 2017	23.25	23.25	22.99	23.20	2,967,434	-0.03(-0.11%)
Apr 10, 2017	23.02	23.29	23.02	23.23	1,617,959	+0.20(+0.86%)
Apr 07, 2017	23.14	23.16	23.01	23.03	2,018,076	-0.03(-0.15%)
Apr 06, 2017	23.03	23.13	22.98	23.07	1,983,021	+0.12(+0.52%)
Apr 05, 2017	23.11	23.22	22.94	22.95	3,110,222	-0.09(-0.41%)
Apr 04, 2017	22.83	23.06	22.81	23.04	3,136,168	+0.09(+0.37%)

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.