Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.52 -0.10 (-0.26%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	21.36	21.60	21.35	21.59	2,329,660	+0.24(+1.13%)
Oct 28, 2010	21.34	21.44	21.22	21.35	2,499,790	+0.12(+0.56%)
Oct 27, 2010	21.34	21.34	21.04	21.23	2,323,156	-0.33(-1.52%)
Oct 25, 2010	21.62	21.70	21.48	21.56	3,367,333	+0.22(+1.01%)
Oct 22, 2010	21.46	21.46	21.28	21.34	4,174,337	-0.04(-0.17%)
Oct 21, 2010	21.63	21.63	21.23	21.38	2,184,553	-0.13(-0.59%)
Oct 20, 2010	21.28	21.55	21.21	21.51	2,135,988	+0.30(+1.41%)
Oct 19, 2010	21.04	21.35	21.01	21.21	5,005,421	-0.45(-2.07%)
Oct 18, 2010	21.54	21.76	21.51	21.66	2,510,660	-0.05(-0.24%)
Oct 15, 2010	21.95	21.95	21.57	21.71	2,561,039	-0.14(-0.65%)
Oct 14, 2010	21.98	22.04	21.73	21.85	2,301,616	-0.10(-0.44%)
Oct 13, 2010	21.90	22.08	21.90	21.95	2,047,554	+0.29(+1.34%)
Oct 12, 2010	21.54	21.69	21.42	21.66	4,986,141	+0.01(+0.03%)
Oct 11, 2010	21.63	21.68	21.52	21.65	2,431,881	+0.07(+0.31%)
Oct 08, 2010	21.58	21.63	21.29	21.58	2,423,659	+0.27(+1.26%)
Oct 07, 2010	21.60	21.65	21.16	21.31	4,025,897	-0.26(-1.21%)
Oct 06, 2010	21.45	21.65	21.44	21.57	1,791,195	+0.13(+0.63%)
Oct 05, 2010	21.25	21.48	21.14	21.44	4,862,471	+0.43(+2.03%)
Oct 04, 2010	21.13	21.13	20.86	21.01	2,868,080	-0.13(-0.64%)

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.