Indicators

Canada Ishares MSCI ETF (NY: EWC )

37.63 +0.13 (+0.35%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	38.14	38.38	38.37	38.28	1,274,304	+0.21(+0.55%)
Mar 27, 2024	37.78	38.10	37.77	38.07	1,487,363	+0.35(+0.93%)
Mar 26, 2024	37.92	37.98	37.72	37.72	1,039,120	-0.08(-0.21%)
Mar 25, 2024	37.81	38.02	37.78	37.80	994,697	-0.01(-0.03%)
Mar 22, 2024	38.14	38.20	37.76	37.81	1,274,996	-0.39(-1.02%)
Mar 21, 2024	38.41	38.46	38.18	38.20	1,118,648	-0.06(-0.16%)
Mar 20, 2024	37.65	38.28	37.58	38.26	3,620,793	+0.54(+1.43%)
Mar 19, 2024	37.60	37.86	37.55	37.72	1,459,328	+0.00(+0.00%)
Mar 18, 2024	37.83	37.83	37.65	37.72	2,401,733	-0.01(-0.03%)
Mar 15, 2024	37.70	37.91	37.65	37.73	1,500,078	-0.04(-0.11%)
Mar 14, 2024	38.10	38.10	37.60	37.77	1,592,988	-0.38(-1.00%)
Mar 13, 2024	37.92	38.23	37.92	38.15	1,311,673	+0.33(+0.87%)
Mar 12, 2024	37.73	37.84	37.52	37.82	2,641,315	+0.10(+0.27%)
Mar 11, 2024	37.42	37.73	37.39	37.72	1,195,803	+0.11(+0.29%)
Mar 08, 2024	37.93	38.03	37.53	37.61	1,528,388	-0.18(-0.48%)
Mar 07, 2024	37.57	37.83	37.51	37.79	2,717,042	+0.52(+1.40%)
Mar 06, 2024	37.36	37.46	37.19	37.27	2,501,296	+0.29(+0.78%)
Mar 05, 2024	37.01	37.23	36.90	36.98	1,731,421	-0.04(-0.11%)
Mar 04, 2024	36.98	37.15	36.95	37.02	1,700,834	-0.09(-0.24%)

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.