Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.50 -0.12 (-0.31%)

Streaming Delayed Price Updated: 11:59 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.27	18.38	18.18	18.22	3,172,892	+0.00(+0.00%)
Feb 26, 2016	18.28	18.39	18.17	18.22	3,173,280	+0.12(+0.65%)
Feb 25, 2016	17.96	18.13	17.86	18.10	1,829,643	+0.22(+1.22%)
Feb 24, 2016	17.59	17.92	17.34	17.88	2,387,161	+0.04(+0.24%)
Feb 23, 2016	17.98	18.15	17.79	17.84	2,610,426	-0.23(-1.26%)
Feb 22, 2016	18.22	18.31	18.05	18.07	5,428,996	+0.13(+0.70%)
Feb 19, 2016	17.86	17.96	17.72	17.94	1,910,466	-0.20(-1.11%)
Feb 18, 2016	18.25	18.25	18.01	18.14	2,327,402	-0.01(-0.05%)
Feb 17, 2016	17.69	18.15	17.66	18.15	6,512,791	+0.70(+4.01%)
Feb 16, 2016	17.41	17.47	17.12	17.45	5,762,920	+0.26(+1.52%)
Feb 12, 2016	16.84	17.19	17.19	17.19	2,524,737	+0.51(+3.08%)
Feb 11, 2016	16.55	16.70	16.41	16.68	4,195,077	-0.16(-0.95%)
Feb 10, 2016	17.05	17.25	16.81	16.84	4,324,475	-0.18(-1.04%)
Feb 09, 2016	17.18	17.33	16.86	17.01	3,870,376	-0.32(-1.85%)
Feb 08, 2016	17.50	17.50	17.22	17.33	2,833,643	-0.34(-1.91%)
Feb 05, 2016	17.80	17.85	17.61	17.67	7,589,592	-0.24(-1.32%)
Feb 04, 2016	17.69	18.07	17.69	17.91	5,342,672	+0.30(+1.72%)
Feb 03, 2016	17.43	17.64	17.02	17.60	3,726,911	+0.51(+2.96%)
Feb 02, 2016	17.15	17.17	16.99	17.10	2,347,419	-0.43(-2.45%)

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.