Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.84 -0.34 (-0.91%)

Streaming Delayed Price Updated: 12:35 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.03	10.03	9.929	9.981	165,163	-0.05(-0.51%)
May 27, 2004	9.959	10.03	9.951	10.03	82,241	+0.10(+0.96%)
May 26, 2004	10.00	10.05	9.893	9.937	49,290	-0.01(-0.15%)
May 25, 2004	9.797	9.951	9.797	9.951	149,913	+0.18(+1.80%)
May 24, 2004	9.790	9.812	9.768	9.775	71,620	+0.05(+0.53%)
May 21, 2004	9.738	9.775	9.694	9.724	21,649	-0.04(-0.38%)
May 20, 2004	9.731	9.790	9.716	9.760	291,113	+0.07(+0.76%)
May 19, 2004	9.819	9.849	9.687	9.687	178,371	+0.09(+0.92%)
May 18, 2004	9.562	9.599	9.518	9.599	699,461	+0.05(+0.54%)
May 17, 2004	9.665	9.672	9.533	9.547	103,618	-0.14(-1.44%)
May 14, 2004	9.584	9.694	9.577	9.687	154,815	+0.00(+0.00%)
May 13, 2004	9.658	9.709	9.636	9.687	168,159	+0.04(+0.46%)
May 12, 2004	9.716	9.746	9.592	9.643	389,285	-0.07(-0.68%)
May 11, 2004	9.621	9.746	9.621	9.709	235,287	+0.12(+1.30%)
May 10, 2004	9.577	9.694	9.547	9.584	505,840	-0.25(-2.54%)
May 07, 2004	9.966	9.966	9.783	9.834	250,945	-0.22(-2.19%)
May 06, 2004	10.05	10.07	9.944	10.05	481,058	-0.06(-0.58%)
May 05, 2004	10.11	10.13	10.05	10.11	49,835	+0.01(+0.07%)
May 04, 2004	9.966	10.11	9.966	10.11	227,253	+0.21(+2.15%)

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.