Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.62 UNCHANGED

Streaming Delayed Price Updated: 10:54 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	19.29	19.29	18.72	18.90	322,169	+0.00(+0.00%)
Feb 27, 2007	19.49	19.49	18.80	18.90	876,695	-0.69(-3.52%)
Feb 26, 2007	19.84	19.84	19.55	19.59	338,271	+0.10(+0.53%)
Feb 23, 2007	19.53	19.61	19.47	19.49	372,201	+0.04(+0.22%)
Feb 22, 2007	19.50	19.56	19.32	19.44	300,323	-0.06(-0.30%)
Feb 21, 2007	19.60	19.60	19.32	19.50	317,045	+0.21(+1.08%)
Feb 20, 2007	19.32	19.32	19.20	19.29	520,677	-0.14(-0.72%)
Feb 16, 2007	19.44	19.45	19.36	19.44	162,500	+0.02(+0.11%)
Feb 15, 2007	19.32	19.41	19.25	19.41	175,312	+0.17(+0.89%)
Feb 14, 2007	19.23	19.35	19.20	19.24	204,066	+0.04(+0.19%)
Feb 13, 2007	18.89	19.21	18.89	19.21	998,114	+0.35(+1.85%)
Feb 12, 2007	18.89	18.99	18.78	18.86	824,753	-0.07(-0.39%)
Feb 09, 2007	18.98	19.11	18.90	18.93	200,530	-0.03(-0.16%)
Feb 08, 2007	18.74	18.96	18.55	18.96	270,520	+0.10(+0.51%)
Feb 07, 2007	18.98	18.99	18.76	18.86	554,390	-0.08(-0.43%)
Feb 06, 2007	18.97	19.04	18.84	18.95	800,097	+0.06(+0.31%)
Feb 05, 2007	18.78	18.91	18.69	18.89	354,265	+0.08(+0.43%)
Feb 02, 2007	18.86	18.90	18.78	18.81	301,267	-0.12(-0.63%)

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.