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 (%)
Nov 30, 2015	19.17	19.39	19.17	19.33	1,733,258	+0.13(+0.69%)
Nov 27, 2015	19.19	19.27	19.15	19.20	1,070,362	-0.11(-0.56%)
Nov 25, 2015	19.29	19.31	19.31	19.31	1,485,240	-0.03(-0.13%)
Nov 24, 2015	19.19	19.43	19.18	19.33	2,351,761	+0.17(+0.87%)
Nov 23, 2015	19.24	19.42	19.16	19.16	2,174,458	-0.14(-0.73%)
Nov 20, 2015	19.50	19.52	19.28	19.31	2,070,048	-0.14(-0.73%)
Nov 19, 2015	19.36	19.46	19.33	19.45	1,169,438	+0.15(+0.78%)
Nov 18, 2015	19.16	19.31	19.13	19.30	2,537,911	+0.18(+0.96%)
Nov 17, 2015	19.15	19.27	19.05	19.11	3,042,104	-0.02(-0.09%)
Nov 16, 2015	18.72	19.13	18.72	19.13	2,790,941	+0.37(+1.99%)
Nov 13, 2015	18.82	18.88	18.69	18.76	7,280,737	-0.17(-0.88%)
Nov 12, 2015	19.05	19.10	18.91	18.92	2,187,551	-0.36(-1.85%)
Nov 11, 2015	19.42	19.46	19.22	19.28	1,480,834	-0.09(-0.47%)
Nov 10, 2015	19.35	19.41	19.24	19.37	1,558,653	-0.07(-0.38%)
Nov 09, 2015	19.57	19.58	19.30	19.45	2,075,537	-0.09(-0.47%)
Nov 06, 2015	19.61	19.66	19.41	19.54	2,169,050	-0.19(-0.97%)
Nov 05, 2015	19.85	19.92	19.67	19.73	2,035,005	-0.19(-0.96%)
Nov 04, 2015	20.13	20.19	19.85	19.92	1,754,169	-0.25(-1.24%)
Nov 03, 2015	19.87	20.19	19.83	20.17	3,799,131	+0.26(+1.29%)

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.