Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.50 -0.12 (-0.31%)

Streaming Delayed Price Updated: 1:40 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	23.49	23.65	23.45	23.61	6,247,665	+0.21(+0.90%)
Jan 28, 2011	23.49	23.60	23.34	23.40	3,502,508	-0.13(-0.56%)
Jan 27, 2011	23.62	23.63	23.42	23.53	2,351,410	-0.04(-0.16%)
Jan 26, 2011	23.28	23.59	23.22	23.57	3,908,455	+0.39(+1.68%)
Jan 25, 2011	23.22	23.25	23.00	23.18	2,669,744	-0.21(-0.90%)
Jan 24, 2011	23.23	23.48	23.21	23.39	1,898,065	+0.06(+0.26%)
Jan 21, 2011	23.40	23.54	23.26	23.33	3,476,547	+0.05(+0.23%)
Jan 20, 2011	23.23	23.34	22.99	23.27	2,792,702	-0.21(-0.90%)
Jan 19, 2011	23.78	23.82	23.41	23.49	3,222,491	-0.27(-1.14%)
Jan 18, 2011	23.71	23.82	23.69	23.76	1,929,321	+0.13(+0.54%)
Jan 14, 2011	23.49	23.66	23.40	23.63	3,597,292	+0.06(+0.26%)
Jan 13, 2011	23.73	23.74	23.49	23.57	3,165,240	-0.15(-0.64%)
Jan 12, 2011	23.77	23.77	23.64	23.72	2,760,795	+0.20(+0.83%)
Jan 11, 2011	23.32	23.57	23.32	23.52	2,099,195	+0.34(+1.46%)
Jan 10, 2011	23.18	23.27	22.98	23.18	1,883,699	-0.09(-0.39%)
Jan 07, 2011	23.35	23.40	23.12	23.27	2,461,540	+0.02(+0.06%)
Jan 06, 2011	23.47	23.48	23.15	23.26	2,497,056	-0.11(-0.48%)
Jan 05, 2011	23.29	23.46	23.19	23.37	2,672,838	+0.05(+0.19%)
Jan 04, 2011	23.72	23.75	23.11	23.33	3,997,004	-0.25(-1.06%)

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.