Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.52 -0.10 (-0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.52	21.59	21.37	21.49	3,603,729	+0.10(+0.46%)
Dec 28, 2018	21.45	21.54	21.30	21.39	4,721,267	+0.13(+0.59%)
Dec 27, 2018	20.97	21.33	20.81	21.26	7,419,140	-0.10(-0.46%)
Dec 26, 2018	20.86	21.36	20.53	21.36	4,620,391	+0.65(+3.12%)
Dec 24, 2018	20.91	21.01	20.72	20.72	2,247,564	-0.30(-1.41%)
Dec 21, 2018	21.43	21.56	20.98	21.01	4,450,970	-0.45(-2.09%)
Dec 20, 2018	21.66	21.84	21.34	21.46	6,202,861	-0.21(-0.95%)
Dec 19, 2018	22.09	22.24	21.67	21.67	4,643,109	-0.26(-1.19%)
Dec 18, 2018	22.00	22.12	21.89	21.93	3,269,775	-0.00(-0.00%)
Dec 17, 2018	22.31	22.36	21.88	21.93	5,360,996	-0.45(-2.01%)
Dec 14, 2018	22.37	22.58	22.34	22.38	3,033,586	-0.26(-1.17%)
Dec 13, 2018	22.68	22.85	22.62	22.64	2,134,309	-0.04(-0.19%)
Dec 12, 2018	22.69	22.91	22.68	22.69	2,826,609	+0.25(+1.10%)
Dec 11, 2018	22.79	22.94	22.41	22.44	4,426,844	-0.09(-0.39%)
Dec 10, 2018	22.64	22.72	22.35	22.53	4,259,356	-0.23(-1.01%)
Dec 07, 2018	22.99	23.29	22.73	22.76	4,708,935	-0.12(-0.54%)
Dec 06, 2018	22.87	22.92	22.54	22.88	5,758,980	-0.44(-1.89%)
Dec 04, 2018	23.65	23.74	23.31	23.32	3,397,975	-0.41(-1.75%)

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.