Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.59 UNCHANGED

Streaming Delayed 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, 2020	25.01	25.39	24.62	25.31	10,512,296	-0.34(-1.32%)
Feb 27, 2020	26.17	26.21	25.64	25.65	9,042,286	-0.95(-3.59%)
Feb 26, 2020	26.99	27.13	26.60	26.60	5,376,071	-0.27(-0.99%)
Feb 25, 2020	27.52	27.59	26.83	26.87	6,670,227	-0.58(-2.11%)
Feb 24, 2020	27.43	27.59	27.34	27.45	4,069,893	-0.65(-2.32%)
Feb 21, 2020	28.17	28.20	28.06	28.10	2,298,992	-0.10(-0.36%)
Feb 20, 2020	28.16	28.27	28.03	28.20	1,803,012	-0.04(-0.13%)
Feb 19, 2020	28.15	28.24	28.07	28.24	1,644,320	+0.24(+0.85%)
Feb 18, 2020	28.02	28.06	27.95	28.00	1,404,088	-0.08(-0.29%)
Feb 14, 2020	28.05	28.08	28.01	28.08	1,444,841	+0.10(+0.36%)
Feb 13, 2020	27.95	28.07	27.94	27.98	1,771,922	-0.10(-0.36%)
Feb 12, 2020	28.13	28.13	28.02	28.08	1,842,429	+0.17(+0.59%)
Feb 11, 2020	27.90	27.97	27.85	27.92	2,880,584	+0.18(+0.66%)
Feb 10, 2020	27.61	27.77	27.61	27.73	2,171,308	+0.09(+0.33%)
Feb 07, 2020	27.72	27.74	27.63	27.64	2,119,136	-0.22(-0.79%)
Feb 06, 2020	27.75	27.86	27.70	27.86	1,651,980	+0.13(+0.46%)
Feb 05, 2020	27.67	27.73	27.61	27.73	3,278,163	+0.20(+0.73%)
Feb 04, 2020	27.47	27.58	27.46	27.53	2,161,141	+0.36(+1.32%)

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.