Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.23 +0.40 (+1.06%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	36.78	36.81	36.55	36.68	1,606,732	-0.02(-0.05%)
Dec 28, 2023	36.89	36.96	36.66	36.70	1,681,686	-0.17(-0.46%)
Dec 27, 2023	36.89	36.99	36.73	36.87	3,110,944	+0.04(+0.11%)
Dec 26, 2023	36.53	36.85	36.53	36.83	1,611,760	+0.40(+1.10%)
Dec 22, 2023	36.33	36.62	36.32	36.43	1,632,653	+0.27(+0.75%)
Dec 21, 2023	35.93	36.18	35.88	36.16	2,943,309	+0.50(+1.40%)
Dec 20, 2023	36.22	36.30	35.63	35.66	2,592,252	-0.46(-1.28%)
Dec 19, 2023	35.74	36.19	35.74	36.12	1,417,051	+0.50(+1.41%)
Dec 18, 2023	35.65	35.78	35.54	35.62	1,508,648	+0.15(+0.42%)
Dec 15, 2023	35.80	35.84	35.47	35.47	2,280,071	-0.33(-0.91%)
Dec 14, 2023	35.62	35.86	35.62	35.80	2,917,385	+0.48(+1.37%)
Dec 13, 2023	34.51	35.32	34.34	35.31	3,523,415	+0.86(+2.49%)
Dec 12, 2023	34.58	34.59	34.28	34.46	2,197,741	-0.21(-0.60%)
Dec 11, 2023	34.52	34.67	34.42	34.66	1,558,950	+0.07(+0.20%)
Dec 08, 2023	34.44	34.73	34.43	34.59	934,553	+0.14(+0.40%)
Dec 07, 2023	34.61	34.61	34.34	34.46	1,033,403	-0.02(-0.06%)
Dec 06, 2023	34.74	34.96	34.46	34.48	2,312,952	-0.19(-0.54%)
Dec 05, 2023	34.71	34.83	34.63	34.66	1,301,049	-0.18(-0.51%)
Dec 04, 2023	34.58	34.97	34.58	34.84	1,393,512	-0.18(-0.51%)

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.