Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.23 +0.33 (+0.87%)

Streaming Delayed Price Updated: 1:24 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	22.35	22.49	22.23	22.43	1,470,930	+0.10(+0.46%)
Mar 27, 2013	22.29	22.36	22.19	22.33	3,257,081	-0.02(-0.11%)
Mar 26, 2013	22.36	22.38	22.23	22.36	4,634,239	+0.17(+0.74%)
Mar 25, 2013	22.40	22.43	22.14	22.19	5,404,279	-0.14(-0.63%)
Mar 22, 2013	22.24	22.43	22.24	22.33	3,329,141	+0.06(+0.28%)
Mar 21, 2013	22.41	22.46	22.25	22.27	1,265,636	-0.12(-0.53%)
Mar 20, 2013	22.32	22.43	22.32	22.39	7,618,752	+0.14(+0.64%)
Mar 19, 2013	22.32	22.40	22.18	22.25	2,695,440	-0.11(-0.49%)
Mar 18, 2013	22.46	22.48	22.32	22.36	3,995,910	-0.20(-0.91%)
Mar 15, 2013	22.44	22.60	22.44	22.56	2,576,923	+0.11(+0.49%)
Mar 14, 2013	22.19	22.47	22.19	22.45	3,436,744	+0.24(+1.10%)
Mar 13, 2013	22.47	22.52	22.18	22.21	1,761,990	-0.28(-1.23%)
Mar 12, 2013	22.43	22.56	22.42	22.48	1,656,373	+0.04(+0.18%)
Mar 11, 2013	22.31	22.47	22.31	22.44	2,806,277	+0.11(+0.49%)
Mar 08, 2013	22.39	22.44	22.27	22.33	3,131,026	+0.01(+0.03%)
Mar 07, 2013	22.32	22.41	22.28	22.32	1,346,652	+0.06(+0.28%)
Mar 06, 2013	22.27	22.31	22.18	22.26	1,641,400	+0.06(+0.25%)
Mar 05, 2013	22.26	22.36	22.18	22.21	2,420,885	+0.02(+0.11%)
Mar 04, 2013	22.20	22.23	22.07	22.18	4,818,419	-0.09(-0.39%)

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.