Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.59 +0.29 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.40	18.54	18.03	18.12	8,402,199	-0.19(-1.01%)
Jan 28, 2010	18.64	18.69	18.21	18.30	4,436,113	-0.19(-1.04%)
Jan 27, 2010	18.55	18.56	18.33	18.50	3,104,254	-0.09(-0.48%)
Jan 26, 2010	18.41	18.73	18.31	18.58	2,847,814	-0.06(-0.32%)
Jan 25, 2010	18.72	18.75	18.58	18.64	3,732,863	+0.05(+0.28%)
Jan 22, 2010	18.87	18.93	18.54	18.59	7,338,141	-0.39(-2.03%)
Jan 21, 2010	19.38	19.42	18.96	18.98	6,308,173	-0.40(-2.07%)
Jan 20, 2010	19.40	19.50	19.20	19.38	4,779,856	-0.45(-2.28%)
Jan 19, 2010	19.87	19.89	19.75	19.83	3,310,417	+0.02(+0.11%)
Jan 15, 2010	20.05	19.81	19.81	19.81	2,688,847	-0.30(-1.47%)
Jan 14, 2010	20.10	20.14	19.96	20.10	2,199,594	+0.06(+0.30%)
Jan 13, 2010	19.93	20.07	19.69	20.05	2,743,119	+0.20(+1.01%)
Jan 12, 2010	20.02	20.02	19.72	19.85	2,939,833	-0.36(-1.76%)
Jan 11, 2010	20.38	20.49	20.10	20.20	4,008,263	-0.06(-0.29%)
Jan 08, 2010	20.10	20.26	20.01	20.26	2,593,516	+0.10(+0.51%)
Jan 07, 2010	20.22	20.23	19.93	20.16	2,193,266	-0.07(-0.33%)
Jan 06, 2010	20.13	20.29	20.10	20.22	2,671,945	+0.16(+0.78%)
Jan 05, 2010	20.07	20.14	19.92	20.07	5,153,394	+0.11(+0.56%)

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.