Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.89 -0.29 (-0.78%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	25.13	25.26	25.10	25.15	3,943,734	+0.01(+0.03%)
Sep 27, 2018	25.04	25.25	25.04	25.14	1,585,909	+0.06(+0.24%)
Sep 26, 2018	25.17	25.29	25.06	25.08	2,892,114	-0.10(-0.38%)
Sep 25, 2018	25.32	25.42	25.17	25.17	1,829,934	-0.10(-0.41%)
Sep 24, 2018	25.45	25.46	25.26	25.28	1,908,208	-0.10(-0.41%)
Sep 21, 2018	25.39	25.46	25.31	25.38	2,514,601	+0.03(+0.10%)
Sep 20, 2018	25.40	25.43	25.26	25.36	1,634,653	+0.13(+0.52%)
Sep 19, 2018	25.16	25.28	25.12	25.23	2,972,050	+0.05(+0.21%)
Sep 18, 2018	24.99	25.17	24.95	25.17	2,247,116	+0.32(+1.30%)
Sep 17, 2018	24.80	24.99	24.78	24.85	2,063,807	+0.09(+0.35%)
Sep 14, 2018	24.81	24.84	24.70	24.76	2,448,683	-0.06(-0.25%)
Sep 13, 2018	24.91	24.91	24.76	24.83	2,299,459	-0.03(-0.11%)
Sep 12, 2018	24.83	24.90	24.75	24.85	5,091,592	+0.11(+0.46%)
Sep 11, 2018	24.62	24.75	24.46	24.74	5,555,575	+0.16(+0.64%)
Sep 10, 2018	24.71	24.76	24.58	24.58	2,703,674	-0.03(-0.11%)
Sep 07, 2018	24.55	24.64	24.45	24.61	3,520,419	-0.10(-0.39%)
Sep 06, 2018	24.69	24.80	24.57	24.70	3,977,122	-0.02(-0.07%)
Sep 05, 2018	24.77	24.77	24.51	24.72	3,611,789	-0.03(-0.14%)

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.