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 29, 2016	18.26	18.38	18.17	18.21	3,173,804	+0.00(+0.00%)
Feb 26, 2016	18.27	18.38	18.17	18.21	3,174,193	+0.12(+0.65%)
Feb 25, 2016	17.95	18.13	17.85	18.09	1,830,170	+0.22(+1.22%)
Feb 24, 2016	17.59	17.91	17.34	17.88	2,387,848	+0.04(+0.24%)
Feb 23, 2016	17.98	18.15	17.78	17.83	2,611,177	-0.23(-1.26%)
Feb 22, 2016	18.21	18.31	18.04	18.06	5,430,557	+0.13(+0.70%)
Feb 19, 2016	17.85	17.95	17.72	17.93	1,911,015	-0.20(-1.11%)
Feb 18, 2016	18.25	18.25	18.00	18.14	2,328,071	-0.01(-0.05%)
Feb 17, 2016	17.68	18.14	17.66	18.14	6,514,664	+0.70(+4.01%)
Feb 16, 2016	17.40	17.46	17.12	17.45	5,764,578	+0.26(+1.52%)
Feb 12, 2016	16.83	17.18	17.18	17.18	2,525,463	+0.51(+3.08%)
Feb 11, 2016	16.55	16.70	16.40	16.67	4,196,283	-0.16(-0.95%)
Feb 10, 2016	17.04	17.24	16.81	16.83	4,325,719	-0.18(-1.04%)
Feb 09, 2016	17.18	17.33	16.86	17.01	3,871,490	-0.32(-1.85%)
Feb 08, 2016	17.50	17.50	17.22	17.33	2,834,458	-0.34(-1.91%)
Feb 05, 2016	17.80	17.84	17.61	17.66	7,591,775	-0.24(-1.32%)
Feb 04, 2016	17.68	18.07	17.68	17.90	5,344,209	+0.30(+1.72%)
Feb 03, 2016	17.42	17.63	17.01	17.60	3,727,983	+0.51(+2.96%)
Feb 02, 2016	17.14	17.17	16.98	17.09	2,348,094	-0.43(-2.45%)

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.