Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.26 +0.56 (+1.49%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	23.82	24.09	23.79	24.05	4,130,864	+0.32(+1.34%)
Jun 29, 2011	23.56	23.81	23.45	23.73	4,896,727	+0.44(+1.89%)
Jun 28, 2011	23.01	23.30	23.00	23.29	3,648,118	+0.39(+1.72%)
Jun 27, 2011	22.69	22.94	22.60	22.90	3,571,007	+0.11(+0.50%)
Jun 24, 2011	23.09	23.13	22.74	22.78	2,051,665	-0.33(-1.41%)
Jun 23, 2011	22.94	23.14	22.78	23.11	3,041,636	-0.27(-1.14%)
Jun 22, 2011	23.32	23.64	23.29	23.38	1,756,339	-0.05(-0.21%)
Jun 21, 2011	23.07	23.50	23.05	23.43	2,045,358	+0.54(+2.37%)
Jun 20, 2011	22.87	22.94	22.85	22.88	2,716,072	+0.07(+0.30%)
Jun 17, 2011	22.91	23.07	22.75	22.81	3,084,614	-0.05(-0.20%)
Jun 16, 2011	22.94	23.04	22.67	22.86	3,583,564	-0.25(-1.08%)
Jun 15, 2011	23.35	23.47	22.97	23.11	4,039,322	-0.48(-2.05%)
Jun 14, 2011	23.44	23.64	23.36	23.59	5,931,294	+0.42(+1.82%)
Jun 13, 2011	23.26	23.37	22.97	23.17	3,850,460	-0.10(-0.42%)
Jun 10, 2011	23.58	23.61	23.12	23.27	4,848,344	-0.41(-1.75%)
Jun 09, 2011	23.52	23.77	23.44	23.68	1,996,172	+0.23(+1.00%)
Jun 08, 2011	23.58	23.68	23.39	23.45	3,790,542	-0.21(-0.89%)
Jun 07, 2011	23.80	23.95	23.65	23.66	1,791,702	+0.03(+0.13%)
Jun 06, 2011	24.02	24.08	23.54	23.63	2,639,616	-0.40(-1.66%)

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.