Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.47 -0.15 (-0.39%)

Streaming Delayed Price Updated: 12:20 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	23.11	23.21	22.87	22.88	7,029,866	-0.41(-1.77%)
Feb 27, 2017	23.33	23.37	23.20	23.29	4,133,073	-0.04(-0.18%)
Feb 24, 2017	23.60	23.61	23.31	23.34	3,629,109	-0.33(-1.38%)
Feb 23, 2017	23.89	23.92	23.65	23.66	6,858,663	-0.07(-0.29%)
Feb 22, 2017	23.76	23.78	23.65	23.73	1,502,361	-0.13(-0.54%)
Feb 21, 2017	23.82	23.89	23.77	23.86	1,325,302	+0.04(+0.18%)
Feb 17, 2017		23.82	23.82	23.82	0	-0.05(-0.22%)
Feb 16, 2017	23.92	23.94	23.86	23.87	2,019,278	+0.01(+0.04%)
Feb 15, 2017	23.74	23.87	23.72	23.86	1,388,485	+0.05(+0.22%)
Feb 14, 2017	23.79	23.84	23.63	23.81	1,757,902	+0.08(+0.32%)
Feb 13, 2017	23.70	23.77	23.65	23.73	1,251,438	+0.08(+0.33%)
Feb 10, 2017	23.53	23.69	23.51	23.65	3,716,033	+0.26(+1.10%)
Feb 09, 2017	23.40	23.45	23.34	23.40	1,674,931	+0.16(+0.70%)
Feb 08, 2017	23.13	23.25	23.01	23.23	1,369,160	+0.09(+0.37%)
Feb 07, 2017	23.11	23.19	23.08	23.15	2,553,876	-0.07(-0.30%)
Feb 06, 2017	23.28	23.31	23.14	23.22	1,591,701	-0.16(-0.70%)
Feb 03, 2017	23.36	23.49	23.28	23.38	11,574,418	+0.09(+0.37%)
Feb 02, 2017	23.30	23.38	23.23	23.29	1,901,551	+0.06(+0.26%)

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.