Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.85 -0.33 (-0.87%)

Streaming Delayed Price Updated: 12:41 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.06	21.29	21.01	21.23	962,492	+0.22(+1.04%)
Jul 28, 2016	21.00	21.07	20.91	21.01	1,255,302	+0.03(+0.12%)
Jul 27, 2016	21.02	21.12	20.78	20.98	1,419,216	-0.01(-0.04%)
Jul 26, 2016	20.86	21.00	20.86	20.99	1,493,619	+0.14(+0.69%)
Jul 25, 2016	20.96	21.00	20.81	20.85	1,027,810	-0.27(-1.27%)
Jul 22, 2016	21.19	21.19	21.00	21.12	1,871,621	-0.03(-0.12%)
Jul 21, 2016	21.19	21.30	21.13	21.14	1,404,010	-0.05(-0.24%)
Jul 20, 2016	21.08	21.26	21.05	21.19	927,762	+0.00(+0.00%)
Jul 19, 2016	21.19	21.22	21.13	21.19	843,300	-0.15(-0.71%)
Jul 18, 2016	21.22	21.35	21.14	21.34	1,094,821	+0.08(+0.40%)
Jul 15, 2016	21.39	21.39	21.21	21.26	2,474,339	-0.11(-0.51%)
Jul 14, 2016	21.36	21.45	21.26	21.37	1,014,358	+0.22(+1.03%)
Jul 13, 2016	21.12	21.26	21.03	21.15	1,822,784	+0.07(+0.32%)
Jul 12, 2016	20.98	21.14	20.97	21.08	3,012,608	+0.34(+1.66%)
Jul 11, 2016	20.71	20.85	20.71	20.74	1,981,521	+0.02(+0.08%)
Jul 08, 2016	20.67	20.82	20.60	20.72	1,549,803	+0.13(+0.61%)
Jul 07, 2016	20.91	20.98	20.51	20.60	3,436,104	-0.20(-0.97%)
Jul 06, 2016	20.64	20.81	20.44	20.80	3,161,313	+0.13(+0.61%)
Jul 05, 2016	20.83	20.88	20.66	20.67	3,792,343	-0.21(-1.01%)

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.