Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.18 -0.34 (-0.88%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	10.74	10.93	10.74	10.89	244,563	+0.14(+1.31%)
Feb 26, 2004	10.68	10.80	10.65	10.75	63,535	+0.04(+0.35%)
Feb 25, 2004	10.66	10.73	10.65	10.71	24,685	+0.05(+0.49%)
Feb 24, 2004	10.65	10.73	10.58	10.66	66,367	+0.05(+0.49%)
Feb 23, 2004	10.66	10.70	10.60	10.61	343,171	-0.07(-0.62%)
Feb 20, 2004	10.72	10.75	10.59	10.68	267,630	-0.15(-1.37%)
Feb 19, 2004	11.03	11.03	10.79	10.82	255,489	-0.03(-0.27%)
Feb 18, 2004	11.05	11.08	10.85	10.85	228,915	-0.21(-1.88%)
Feb 17, 2004	11.06	11.11	11.03	11.06	91,323	+0.09(+0.81%)
Feb 13, 2004	11.03	11.08	10.92	10.97	58,544	-0.04(-0.40%)
Feb 12, 2004	11.02	11.09	10.99	11.02	61,511	-0.07(-0.60%)
Feb 11, 2004	10.91	11.11	10.90	11.08	150,272	+0.15(+1.36%)
Feb 10, 2004	10.86	10.95	10.84	10.93	70,279	+0.09(+0.82%)
Feb 09, 2004	10.85	10.87	10.82	10.85	78,643	+0.03(+0.27%)
Feb 06, 2004	10.70	10.82	10.65	10.82	64,749	+0.17(+1.60%)
Feb 05, 2004	10.62	10.70	10.62	10.65	46,268	+0.04(+0.42%)
Feb 04, 2004	10.70	10.70	10.59	10.60	54,632	-0.16(-1.45%)
Feb 03, 2004	10.76	10.84	10.75	10.76	328,467	+0.01(+0.14%)

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.