Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.59 UNCHANGED

Streaming Delayed 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 (%)
Apr 30, 2007	20.87	20.87	20.41	20.44	292,720	-0.23(-1.11%)
Apr 27, 2007	20.54	20.74	20.48	20.67	324,016	+0.17(+0.83%)
Apr 26, 2007	20.68	20.68	20.50	20.50	380,806	-0.27(-1.32%)
Apr 25, 2007	20.59	20.78	20.57	20.77	760,938	+0.32(+1.56%)
Apr 24, 2007	20.58	20.58	20.43	20.45	395,105	-0.07(-0.36%)
Apr 23, 2007	20.50	20.61	20.16	20.53	193,843	+0.00(+0.00%)
Apr 20, 2007	20.29	20.59	20.29	20.53	450,277	+0.21(+1.06%)
Apr 19, 2007	20.53	20.53	20.27	20.31	505,853	-0.24(-1.15%)
Apr 18, 2007	20.28	20.58	20.28	20.55	188,042	+0.10(+0.47%)
Apr 17, 2007	20.42	20.59	20.35	20.45	470,511	-0.12(-0.58%)
Apr 16, 2007	20.36	20.57	20.36	20.57	413,316	+0.30(+1.50%)
Apr 13, 2007	20.27	20.29	20.11	20.27	266,686	+0.06(+0.29%)
Apr 12, 2007	19.90	20.21	19.89	20.21	1,569,899	+0.25(+1.26%)
Apr 11, 2007	20.07	20.07	19.83	19.96	203,555	+0.13(+0.64%)
Apr 10, 2007	19.99	20.02	19.82	19.83	235,795	-0.04(-0.19%)
Apr 09, 2007	19.85	20.09	19.79	19.87	281,794	+0.03(+0.15%)
Apr 05, 2007	19.79	19.90	19.76	19.84	328,332	+0.13(+0.68%)
Apr 04, 2007	19.77	19.77	19.53	19.70	530,943	+0.10(+0.53%)
Apr 03, 2007	19.39	19.76	19.39	19.60	663,410	+0.07(+0.34%)

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.