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 (%)
Oct 29, 2010	21.35	21.60	21.34	21.58	2,330,330	+0.24(+1.13%)
Oct 28, 2010	21.33	21.43	21.22	21.34	2,500,510	+0.12(+0.56%)
Oct 27, 2010	21.33	21.33	21.03	21.23	2,323,825	-0.33(-1.52%)
Oct 25, 2010	21.61	21.69	21.48	21.55	3,368,302	+0.22(+1.01%)
Oct 22, 2010	21.46	21.46	21.27	21.34	4,175,538	-0.04(-0.17%)
Oct 21, 2010	21.62	21.63	21.22	21.37	2,185,181	-0.13(-0.59%)
Oct 20, 2010	21.27	21.55	21.20	21.50	2,136,603	+0.30(+1.41%)
Oct 19, 2010	21.04	21.34	21.00	21.20	5,006,860	-0.45(-2.07%)
Oct 18, 2010	21.53	21.75	21.50	21.65	2,511,382	-0.05(-0.24%)
Oct 15, 2010	21.94	21.94	21.56	21.70	2,561,776	-0.14(-0.65%)
Oct 14, 2010	21.98	22.03	21.72	21.84	2,302,278	-0.10(-0.44%)
Oct 13, 2010	21.90	22.08	21.89	21.94	2,048,143	+0.29(+1.34%)
Oct 12, 2010	21.53	21.68	21.41	21.65	4,987,576	+0.01(+0.03%)
Oct 11, 2010	21.63	21.67	21.52	21.64	2,432,581	+0.07(+0.31%)
Oct 08, 2010	21.58	21.62	21.28	21.58	2,424,356	+0.27(+1.26%)
Oct 07, 2010	21.60	21.64	21.16	21.31	4,027,055	-0.26(-1.21%)
Oct 06, 2010	21.44	21.64	21.43	21.57	1,791,711	+0.13(+0.63%)
Oct 05, 2010	21.24	21.47	21.14	21.43	4,863,870	+0.43(+2.02%)
Oct 04, 2010	21.12	21.12	20.85	21.01	2,868,905	-0.13(-0.64%)

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.