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 (%)
Jan 30, 2004	10.47	10.66	10.47	10.61	1,205,685	+0.11(+1.06%)
Jan 29, 2004	10.65	10.70	10.42	10.50	215,695	-0.15(-1.39%)
Jan 28, 2004	10.81	10.87	10.65	10.65	170,911	-0.21(-1.98%)
Jan 27, 2004	10.93	10.94	10.82	10.86	555,359	+0.01(+0.07%)
Jan 26, 2004	10.87	10.91	10.79	10.85	113,041	+0.03(+0.27%)
Jan 23, 2004	10.92	10.96	10.82	10.82	107,645	-0.17(-1.55%)
Jan 22, 2004	11.02	11.04	10.91	10.99	143,122	-0.05(-0.47%)
Jan 21, 2004	11.02	11.05	10.90	11.05	144,606	-0.03(-0.27%)
Jan 20, 2004	10.99	11.12	10.94	11.08	330,356	+0.31(+2.89%)
Jan 16, 2004	10.82	10.85	10.71	10.76	286,785	-0.04(-0.34%)
Jan 15, 2004	10.73	10.81	10.68	10.80	101,980	-0.04(-0.34%)
Jan 14, 2004	10.82	10.86	10.76	10.84	86,062	-0.06(-0.54%)
Jan 13, 2004	10.96	11.02	10.87	10.90	486,428	+0.01(+0.14%)
Jan 12, 2004	10.89	10.90	10.80	10.88	370,015	-0.01(-0.07%)
Jan 09, 2004	10.68	10.94	10.60	10.89	5,967,318	+0.04(+0.34%)
Jan 08, 2004	10.93	10.93	10.80	10.85	240,786	+0.04(+0.41%)
Jan 07, 2004	10.73	10.82	10.73	10.81	601,493	+0.01(+0.07%)
Jan 06, 2004	10.85	10.86	10.78	10.80	299,735	-0.02(-0.21%)
Jan 05, 2004	10.82	10.85	10.79	10.82	909,727	+0.05(+0.48%)

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.