Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.18 UNCHANGED

Streaming Delayed 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 28, 2018	25.03	25.03	24.29	24.32	5,253,191	-0.47(-1.91%)
Feb 27, 2018	24.91	25.05	24.77	24.79	4,927,268	-0.24(-0.94%)
Feb 26, 2018	24.97	25.04	24.86	25.03	3,068,522	+0.12(+0.49%)
Feb 23, 2018	24.74	24.93	24.68	24.91	5,182,218	+0.32(+1.28%)
Feb 22, 2018			24.57	24.59	5,487,174	-0.05(-0.21%)
Feb 21, 2018	24.60	24.92	24.55	24.64	4,886,659	+0.04(+0.14%)
Feb 20, 2018	24.58	24.75	24.56	24.61	5,899,594	-0.13(-0.53%)
Feb 16, 2018		24.74	24.74	24.74	0	-0.11(-0.46%)
Feb 15, 2018	24.83	24.85	24.60	24.85	2,643,135	+0.16(+0.64%)
Feb 14, 2018	24.14	24.78	24.08	24.70	3,176,778	+0.34(+1.40%)
Feb 13, 2018	24.24	24.36	24.18	24.36	6,849,683	+0.02(+0.07%)
Feb 12, 2018	24.30	24.43	24.10	24.34	11,209,827	+0.30(+1.24%)
Feb 09, 2018	24.13	24.14	23.56	24.04	12,429,056	+0.04(+0.18%)
Feb 08, 2018		24.56	24.00	24.00	6,395,227	-0.56(-2.28%)
Feb 07, 2018	24.62	24.74	24.55	24.56	4,317,861	-0.18(-0.74%)
Feb 06, 2018	24.22	24.80	23.95	24.74	11,768,796	-0.01(-0.04%)
Feb 05, 2018	25.17	25.22	24.61	24.75	5,549,406	-0.60(-2.35%)
Feb 02, 2018	25.78	25.80	25.34	25.34	10,276,643	-0.72(-2.75%)

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.