Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.26 +0.56 (+1.49%)

Official Closing Price Updated: 4:10 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	34.38	35.04	34.34	35.00	2,297,214	+0.62(+1.79%)
Jan 30, 2023	34.62	34.81	34.38	34.38	1,119,655	-0.46(-1.32%)
Jan 27, 2023	34.69	34.96	34.64	34.84	2,769,779	+0.05(+0.14%)
Jan 26, 2023	34.72	34.80	34.41	34.80	1,880,097	+0.38(+1.11%)
Jan 25, 2023	34.45	34.49	34.07	34.41	4,257,780	-0.10(-0.28%)
Jan 24, 2023	34.35	34.58	34.19	34.51	1,247,861	+0.00(+0.00%)
Jan 23, 2023	34.26	34.54	34.18	34.51	3,154,770	+0.22(+0.66%)
Jan 20, 2023	33.83	34.30	33.62	34.29	2,465,640	+0.47(+1.39%)
Jan 19, 2023	33.71	33.92	33.57	33.82	1,888,575	+0.06(+0.17%)
Jan 18, 2023	34.35	34.49	33.76	33.76	3,027,331	-0.38(-1.12%)
Jan 17, 2023	34.11	34.23	34.03	34.14	2,007,940	+0.14(+0.40%)
Jan 13, 2023	33.56	34.04	33.52	34.00	9,293,874	+0.11(+0.32%)
Jan 12, 2023	33.57	33.90	33.25	33.90	1,236,564	+0.44(+1.31%)
Jan 11, 2023	33.33	33.46	33.11	33.46	1,533,620	+0.35(+1.06%)
Jan 10, 2023	33.18	33.23	32.85	33.11	2,589,254	-0.06(-0.18%)
Jan 09, 2023	33.19	33.47	33.13	33.16	1,555,675	+0.21(+0.62%)
Jan 06, 2023	32.35	33.01	32.25	32.96	3,133,520	+0.82(+2.55%)
Jan 05, 2023	32.27	32.29	31.97	32.14	2,316,651	-0.31(-0.96%)
Jan 04, 2023	32.20	32.58	32.01	32.45	3,648,244	+0.66(+2.09%)

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.