Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.59 +0.29 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	23.81	24.08	23.79	24.05	4,132,053	+0.32(+1.34%)
Jun 29, 2011	23.55	23.80	23.44	23.73	4,898,136	+0.44(+1.89%)
Jun 28, 2011	23.01	23.30	22.99	23.29	3,649,168	+0.39(+1.72%)
Jun 27, 2011	22.68	22.93	22.60	22.89	3,572,035	+0.11(+0.50%)
Jun 24, 2011	23.08	23.13	22.73	22.78	2,052,255	-0.33(-1.41%)
Jun 23, 2011	22.94	23.13	22.77	23.10	3,042,511	-0.27(-1.14%)
Jun 22, 2011	23.31	23.64	23.29	23.37	1,756,844	-0.05(-0.21%)
Jun 21, 2011	23.06	23.49	23.04	23.42	2,045,947	+0.54(+2.37%)
Jun 20, 2011	22.86	22.93	22.85	22.88	2,716,854	+0.07(+0.30%)
Jun 17, 2011	22.91	23.06	22.75	22.81	3,085,501	-0.05(-0.20%)
Jun 16, 2011	22.93	23.04	22.67	22.85	3,584,594	-0.25(-1.08%)
Jun 15, 2011	23.34	23.46	22.97	23.10	4,040,483	-0.48(-2.05%)
Jun 14, 2011	23.43	23.64	23.35	23.58	5,933,000	+0.42(+1.82%)
Jun 13, 2011	23.25	23.37	22.96	23.16	3,851,568	-0.10(-0.42%)
Jun 10, 2011	23.57	23.61	23.11	23.26	4,849,738	-0.41(-1.75%)
Jun 09, 2011	23.52	23.76	23.43	23.68	1,996,747	+0.23(+1.00%)
Jun 08, 2011	23.58	23.68	23.38	23.44	3,791,632	-0.21(-0.89%)
Jun 07, 2011	23.79	23.94	23.65	23.65	1,792,217	+0.03(+0.13%)
Jun 06, 2011	24.01	24.07	23.53	23.62	2,640,376	-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.