Indicators

Canada Ishares MSCI ETF (NY: EWC )

37.53 +0.35 (+0.94%)

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.93	17.07	16.71	16.97	7,674,207	+0.39(+2.35%)
May 28, 2009	16.32	16.65	16.15	16.58	6,142,670	+0.47(+2.92%)
May 27, 2009	16.46	16.50	16.05	16.11	3,151,552	-0.19(-1.17%)
May 26, 2009	15.76	16.38	15.58	16.30	6,620,557	+0.50(+3.16%)
May 22, 2009	15.70	15.94	15.60	15.80	6,748,158	+0.27(+1.75%)
May 21, 2009	15.71	15.71	15.35	15.53	2,524,081	-0.37(-2.36%)
May 20, 2009	15.67	16.11	15.67	15.90	3,942,799	+0.47(+3.05%)
May 19, 2009	15.17	15.61	15.16	15.43	9,072,278	+0.09(+0.57%)
May 18, 2009	14.91	15.35	14.88	15.35	2,158,259	+0.65(+4.40%)
May 15, 2009	14.89	15.10	14.63	14.70	3,223,163	-0.23(-1.53%)
May 14, 2009	14.49	15.07	14.49	14.93	2,774,301	+0.37(+2.52%)
May 13, 2009	15.07	15.19	14.56	14.56	2,565,200	-0.84(-5.44%)
May 12, 2009	15.54	15.56	15.09	15.40	2,238,905	+0.03(+0.19%)
May 11, 2009	15.37	15.53	15.27	15.37	2,166,055	-0.32(-2.01%)
May 08, 2009	15.37	15.78	15.28	15.68	3,989,456	+0.70(+4.66%)
May 07, 2009	15.73	15.74	14.92	14.99	2,509,756	-0.40(-2.58%)
May 06, 2009	15.16	15.41	15.00	15.38	2,993,085	+0.51(+3.46%)
May 05, 2009	14.91	14.93	14.69	14.87	8,921,255	+0.00(+0.00%)
May 04, 2009	14.34	14.88	14.26	14.87	2,219,051	+0.65(+4.60%)

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.