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 (%)
Nov 30, 2009	19.12	19.39	19.07	19.21	3,263,427	+0.16(+0.86%)
Nov 27, 2009	18.77	19.21	18.53	19.04	2,149,744	-0.59(-2.98%)
Nov 25, 2009	19.50	19.65	19.44	19.63	1,729,760	+0.34(+1.77%)
Nov 24, 2009	19.46	19.53	19.19	19.29	1,797,139	-0.17(-0.87%)
Nov 23, 2009	19.55	19.66	19.39	19.46	1,913,416	+0.36(+1.86%)
Nov 20, 2009	19.06	19.13	18.94	19.10	2,232,561	-0.11(-0.58%)
Nov 19, 2009	19.34	19.34	18.97	19.21	5,093,727	-0.30(-1.52%)
Nov 18, 2009	19.56	19.70	19.38	19.51	2,941,430	-0.04(-0.23%)
Nov 17, 2009	19.24	19.56	19.16	19.56	3,180,472	+0.20(+1.03%)
Nov 16, 2009	19.37	19.49	19.26	19.36	19,744,740	+0.18(+0.93%)
Nov 13, 2009	19.04	19.23	18.94	19.18	4,116,838	+0.21(+1.13%)
Nov 12, 2009	19.19	19.29	18.91	18.96	3,186,393	-0.32(-1.65%)
Nov 11, 2009	19.52	19.56	19.25	19.28	4,390,415	+0.08(+0.42%)
Nov 10, 2009	19.17	19.30	19.02	19.20	3,327,338	-0.01(-0.08%)
Nov 09, 2009	18.89	19.24	18.86	19.21	8,891,095	+0.76(+4.10%)
Nov 06, 2009	18.24	18.59	18.23	18.46	3,345,742	+0.15(+0.81%)
Nov 05, 2009	18.38	18.50	18.24	18.31	4,361,659	+0.04(+0.24%)
Nov 04, 2009	18.38	18.59	18.26	18.27	5,104,538	+0.13(+0.74%)
Nov 03, 2009	17.54	18.16	17.49	18.13	4,279,030	+0.38(+2.13%)

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.