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 (%)
Jun 30, 2014	26.10	26.19	26.01	26.18	2,130,441	+0.07(+0.28%)
Jun 27, 2014	25.93	26.11	25.90	26.11	683,055	+0.21(+0.82%)
Jun 26, 2014	25.73	25.93	25.69	25.90	735,628	+0.19(+0.73%)
Jun 25, 2014	25.69	25.79	25.64	25.71	639,746	+0.06(+0.24%)
Jun 24, 2014	25.89	25.96	25.61	25.65	945,183	-0.27(-1.03%)
Jun 23, 2014	25.91	25.94	25.82	25.92	912,036	+0.06(+0.25%)
Jun 20, 2014	25.75	25.88	25.74	25.85	893,963	+0.16(+0.63%)
Jun 19, 2014	25.67	25.71	25.60	25.69	858,743	+0.10(+0.38%)
Jun 18, 2014	25.47	25.63	25.42	25.59	1,072,196	+0.12(+0.48%)
Jun 17, 2014	25.50	25.56	25.41	25.47	601,065	-0.06(-0.25%)
Jun 16, 2014	25.42	25.56	25.39	25.54	1,078,237	+0.10(+0.41%)
Jun 13, 2014	25.32	25.43	25.24	25.43	1,200,229	+0.18(+0.70%)
Jun 12, 2014	25.30	25.30	25.17	25.25	1,196,986	+0.06(+0.22%)
Jun 11, 2014	25.10	25.20	25.09	25.20	1,097,903	+0.10(+0.39%)
Jun 10, 2014	25.05	25.13	25.01	25.10	995,080	+0.17(+0.68%)
Jun 06, 2014	24.85	24.94	24.83	24.93	1,885,829	+0.08(+0.32%)
Jun 05, 2014	24.86	24.92	24.73	24.85	616,112	+0.02(+0.10%)
Jun 04, 2014	24.79	24.87	24.66	24.83	820,904	+0.02(+0.06%)
Jun 03, 2014	24.69	24.83	24.67	24.81	1,949,491	+0.06(+0.26%)

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.