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 (%)
Feb 28, 2022	36.00	36.60	36.00	36.53	10,520,686	+0.07(+0.18%)
Feb 25, 2022	35.70	36.46	35.80	36.46	12,689,207	+1.00(+2.83%)
Feb 24, 2022	34.74	35.56	34.71	35.46	15,339,128	-0.17(-0.48%)
Feb 23, 2022	36.20	36.25	35.60	35.63	6,997,580	-0.25(-0.69%)
Feb 22, 2022	36.00	36.26	35.55	35.88	10,828,327	-0.20(-0.56%)
Feb 18, 2022				36.08	0	-0.44(-1.20%)
Feb 17, 2022	36.84	36.96	36.50	36.52	5,336,949	-0.49(-1.32%)
Feb 16, 2022	36.99	37.14	36.87	37.01	5,281,775	-0.12(-0.33%)
Feb 15, 2022	36.97	37.13	36.77	37.13	4,583,153	+0.33(+0.88%)
Feb 14, 2022	36.99	37.04	36.65	36.81	7,178,695	-0.32(-0.85%)
Feb 11, 2022	37.22	37.55	36.92	37.12	12,417,550	-0.08(-0.21%)
Feb 10, 2022	37.17	37.87	37.12	37.20	6,585,023	-0.34(-0.92%)
Feb 09, 2022	37.34	37.57	37.33	37.54	6,542,182	+0.50(+1.34%)
Feb 08, 2022	36.74	37.07	36.67	37.05	4,477,197	+0.19(+0.52%)
Feb 07, 2022	36.73	37.00	36.63	36.85	4,525,822	+0.16(+0.44%)
Feb 04, 2022	36.42	36.82	36.37	36.69	4,633,419	+0.20(+0.55%)
Feb 03, 2022	36.63	36.83	36.49	36.49	6,672,461	-0.63(-1.70%)
Feb 02, 2022	37.07	37.19	36.85	37.12	6,642,057	+0.15(+0.41%)

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.