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 29, 2019	26.81	26.85	26.77	26.81	547,865	-0.03(-0.10%)
Nov 27, 2019	26.81	26.88	26.76	26.84	1,590,888	+0.04(+0.14%)
Nov 26, 2019	26.72	26.81	26.64	26.81	1,316,856	+0.05(+0.20%)
Nov 25, 2019	26.61	26.75	26.60	26.75	1,892,528	+0.13(+0.48%)
Nov 22, 2019	26.74	26.74	26.57	26.62	902,022	-0.10(-0.37%)
Nov 21, 2019	26.71	26.72	26.59	26.72	1,166,848	+0.05(+0.20%)
Nov 20, 2019	26.69	26.72	26.54	26.67	1,532,106	-0.11(-0.41%)
Nov 19, 2019	26.91	26.94	26.74	26.78	1,633,200	-0.15(-0.57%)
Nov 18, 2019	26.86	26.93	26.81	26.93	1,636,274	+0.03(+0.10%)
Nov 15, 2019	26.79	26.90	26.78	26.90	1,735,866	+0.16(+0.61%)
Nov 14, 2019	26.69	26.74	26.66	26.74	5,824,097	+0.00(+0.00%)
Nov 13, 2019	26.61	26.78	26.55	26.74	1,851,345	+0.08(+0.31%)
Nov 12, 2019	26.64	26.73	26.63	26.66	1,461,710	+0.02(+0.07%)
Nov 11, 2019	26.57	26.68	26.53	26.64	1,017,806	-0.02(-0.07%)
Nov 08, 2019	26.50	26.66	26.50	26.66	1,019,154	+0.02(+0.07%)
Nov 07, 2019	26.59	26.68	26.59	26.64	1,660,001	+0.13(+0.48%)
Nov 06, 2019	26.43	26.53	26.38	26.52	1,446,829	+0.06(+0.24%)
Nov 05, 2019	26.43	26.52	26.39	26.45	2,695,279	-0.01(-0.03%)
Nov 04, 2019	26.38	26.46	26.36	26.46	1,872,842	+0.19(+0.72%)

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.