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 31, 2022	35.61	36.50		36.50	9,173,077	+0.83(+2.33%)
Jan 28, 2022	35.33	35.68	35.07	35.67	7,383,558	+0.27(+0.76%)
Jan 27, 2022	36.09	36.22	35.36	35.40	7,828,820	-0.28(-0.78%)
Jan 26, 2022	36.25	36.48	35.60	35.68	11,178,399	-0.23(-0.64%)
Jan 25, 2022	35.39	36.11	34.89	35.91	12,343,268	+0.19(+0.54%)
Jan 24, 2022	35.32	35.80	34.44	35.72	15,623,899	-0.22(-0.61%)
Jan 21, 2022	36.83	36.85	35.83	35.94	14,850,438	-0.97(-2.62%)
Jan 20, 2022	37.38	37.65	36.90	36.90	5,876,945	-0.33(-0.87%)
Jan 19, 2022	37.46	37.59	37.14	37.23	7,526,013	-0.10(-0.26%)
Jan 18, 2022	37.48	37.56	37.08	37.32	19,615,074	-0.08(-0.20%)
Jan 14, 2022				37.40	0	-1.00(-2.60%)
Jan 13, 2022	37.72	38.40	37.29	38.40	6,264,905	+0.78(+2.07%)
Jan 12, 2022	37.40	37.62	37.34	37.62	8,292,536	+0.48(+1.29%)
Jan 11, 2022	36.55	37.16	36.41	37.14	5,507,336	+0.66(+1.81%)
Jan 10, 2022	36.35	36.53	35.97	36.48	7,452,204	-0.13(-0.37%)
Jan 07, 2022	36.32	36.64	36.22	36.62	4,570,017	+0.29(+0.79%)
Jan 06, 2022	36.00	36.45	35.89	36.33	11,933,277	+0.28(+0.77%)
Jan 05, 2022	36.59	36.72	36.04	36.05	8,455,057	-0.45(-1.23%)
Jan 04, 2022	37.04	37.04	36.50	36.50	6,785,524	-0.36(-0.99%)

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.