Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.51 -0.11 (-0.28%)

Streaming Delayed Price Updated: 11:40 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.12	19.40	19.08	19.21	3,262,488	+0.16(+0.86%)
Nov 27, 2009	18.78	19.21	18.54	19.05	2,149,125	-0.59(-2.98%)
Nov 25, 2009	19.50	19.66	19.44	19.64	1,729,262	+0.34(+1.77%)
Nov 24, 2009	19.47	19.53	19.20	19.29	1,796,623	-0.17(-0.87%)
Nov 23, 2009	19.55	19.67	19.39	19.46	1,912,865	+0.36(+1.86%)
Nov 20, 2009	19.06	19.14	18.95	19.11	2,231,919	-0.11(-0.58%)
Nov 19, 2009	19.35	19.35	18.98	19.22	5,092,262	-0.30(-1.52%)
Nov 18, 2009	19.57	19.71	19.38	19.52	2,940,584	-0.04(-0.23%)
Nov 17, 2009	19.25	19.56	19.16	19.56	3,179,558	+0.20(+1.03%)
Nov 16, 2009	19.38	19.49	19.27	19.36	19,739,060	+0.18(+0.93%)
Nov 13, 2009	19.05	19.24	18.95	19.18	4,115,654	+0.21(+1.13%)
Nov 12, 2009	19.20	19.29	18.92	18.97	3,185,476	-0.32(-1.65%)
Nov 11, 2009	19.52	19.57	19.26	19.29	4,389,152	+0.08(+0.42%)
Nov 10, 2009	19.18	19.30	19.03	19.21	3,326,381	-0.01(-0.08%)
Nov 09, 2009	18.89	19.24	18.86	19.22	8,888,538	+0.76(+4.10%)
Nov 06, 2009	18.24	18.60	18.23	18.46	3,344,780	+0.15(+0.81%)
Nov 05, 2009	18.38	18.50	18.24	18.32	4,360,405	+0.04(+0.24%)
Nov 04, 2009	18.38	18.60	18.26	18.27	5,103,070	+0.13(+0.74%)
Nov 03, 2009	17.55	18.16	17.49	18.14	4,277,799	+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.