Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.89 -0.29 (-0.78%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	23.89	23.91	23.57	23.60	793,986	-0.31(-1.29%)
Dec 28, 2007	23.75	23.97	23.75	23.91	1,575,683	+0.25(+1.06%)
Dec 27, 2007	23.79	23.79	23.56	23.66	1,366,231	-0.01(-0.06%)
Dec 26, 2007	23.58	23.74	23.49	23.67	565,376	+0.09(+0.37%)
Dec 24, 2007	23.32	23.59	23.29	23.58	795,277	+0.10(+0.44%)
Dec 21, 2007	23.27	23.52	23.02	23.48	3,250,466	+0.48(+2.11%)
Dec 20, 2007	23.02	23.14	22.91	22.99	1,045,589	+0.10(+0.42%)
Dec 19, 2007	22.77	23.07	22.77	22.90	1,750,261	+0.12(+0.55%)
Dec 18, 2007	22.90	22.99	22.53	22.77	10,230,038	-0.02(-0.10%)
Dec 17, 2007	22.93	23.20	22.76	22.80	1,028,166	-0.18(-0.80%)
Dec 14, 2007	23.01	23.17	22.83	22.98	920,595	-0.12(-0.54%)
Dec 13, 2007	23.35	23.35	22.80	23.10	3,117,377	-0.19(-0.82%)
Dec 12, 2007	23.43	23.66	23.12	23.30	1,781,161	+0.23(+0.99%)
Dec 11, 2007	23.65	23.88	23.04	23.07	1,323,381	-0.64(-2.70%)
Dec 10, 2007	23.56	23.77	23.56	23.71	1,092,654	+0.15(+0.62%)
Dec 07, 2007	23.52	23.66	23.47	23.56	1,470,257	+0.10(+0.41%)
Dec 06, 2007	23.10	23.47	23.10	23.46	1,531,960	+0.24(+1.04%)
Dec 05, 2007	23.05	23.27	23.04	23.22	1,687,333	+0.30(+1.31%)
Dec 04, 2007	22.95	23.06	22.85	22.92	2,393,805	-0.44(-1.89%)

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.