Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.23 +0.40 (+1.06%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	17.59	17.78	17.55	17.71	1,661,554	+0.13(+0.76%)
Jan 30, 2006	17.43	17.64	17.43	17.57	1,338,845	+0.19(+1.11%)
Jan 27, 2006	17.37	17.43	17.31	17.38	2,226,868	+0.19(+1.08%)
Jan 26, 2006	17.11	17.20	16.97	17.20	1,203,720	+0.17(+1.00%)
Jan 25, 2006	17.17	17.24	16.98	17.03	1,717,384	-0.05(-0.30%)
Jan 24, 2006	17.14	17.14	16.98	17.08	2,035,778	-0.10(-0.60%)
Jan 23, 2006	17.01	17.18	16.94	17.18	2,122,760	+0.28(+1.67%)
Jan 20, 2006	17.03	17.11	16.87	16.90	675,626	+0.05(+0.31%)
Jan 19, 2006	16.62	16.92	16.58	16.85	1,053,221	+0.28(+1.70%)
Jan 18, 2006	16.66	16.68	16.45	16.57	1,128,335	-0.31(-1.85%)
Jan 17, 2006	16.90	16.93	16.79	16.88	1,418,679	+0.10(+0.57%)
Jan 13, 2006	16.74	16.82	16.69	16.78	672,254	+0.09(+0.53%)
Jan 12, 2006	16.85	16.86	16.69	16.69	762,742	-0.12(-0.71%)
Jan 11, 2006	16.82	16.88	16.74	16.81	438,415	+0.10(+0.58%)
Jan 10, 2006	16.69	16.76	16.57	16.71	469,027	+0.07(+0.45%)
Jan 09, 2006	16.68	16.76	16.62	16.64	709,205	-0.12(-0.71%)
Jan 06, 2006	16.68	16.83	16.63	16.76	795,782	+0.16(+0.98%)
Jan 05, 2006	16.68	16.68	16.54	16.60	913,376	-0.25(-1.50%)
Jan 04, 2006	16.65	16.86	16.60	16.85	1,178,097	+0.20(+1.20%)

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.