Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.47 -0.15 (-0.39%)

Streaming Delayed Price Updated: 3:04 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	20.67	20.99	20.65	20.82	3,170,027	+0.04(+0.19%)
Jun 27, 2013	20.77	20.86	20.71	20.78	2,463,001	+0.08(+0.40%)
Jun 26, 2013	20.73	20.74	20.62	20.70	2,762,776	+0.09(+0.42%)
Jun 25, 2013	20.45	20.63	20.36	20.61	2,259,817	+0.22(+1.08%)
Jun 24, 2013	20.36	20.55	20.22	20.39	3,022,990	-0.32(-1.54%)
Jun 21, 2013	20.73	20.79	20.54	20.71	4,053,810	-0.08(-0.40%)
Jun 20, 2013	21.06	21.07	20.74	20.79	5,130,135	-0.71(-3.29%)
Jun 19, 2013	21.84	21.85	21.45	21.50	4,924,981	-0.31(-1.44%)
Jun 18, 2013	21.62	21.88	21.62	21.81	1,613,377	+0.09(+0.40%)
Jun 17, 2013	21.66	21.77	21.66	21.73	3,788,058	+0.18(+0.84%)
Jun 14, 2013	21.70	21.78	21.52	21.55	1,390,848	-0.20(-0.91%)
Jun 13, 2013	21.34	21.78	21.29	21.74	1,997,900	+0.43(+1.99%)
Jun 12, 2013	21.70	21.70	21.29	21.32	4,060,215	-0.24(-1.10%)
Jun 11, 2013	21.60	21.74	21.51	21.55	2,216,897	-0.28(-1.26%)
Jun 10, 2013	21.77	21.87	21.67	21.83	1,602,668	+0.06(+0.29%)
Jun 07, 2013	21.81	21.83	21.65	21.77	3,905,703	+0.06(+0.29%)
Jun 06, 2013	21.56	21.72	21.49	21.70	4,622,221	+0.13(+0.62%)
Jun 05, 2013	21.82	21.84	21.55	21.57	3,453,915	-0.30(-1.37%)
Jun 04, 2013	21.92	21.99	21.80	21.87	1,746,527	-0.17(-0.79%)

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.