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 (%)
Jul 29, 2011	23.54	23.61	23.31	23.49	4,886,899	-0.32(-1.34%)
Jul 28, 2011	23.87	24.02	23.66	23.81	3,202,733	-0.03(-0.13%)
Jul 27, 2011	24.46	24.48	23.84	23.84	4,472,644	-0.68(-2.76%)
Jul 26, 2011	24.78	24.78	24.48	24.52	2,071,126	-0.21(-0.86%)
Jul 25, 2011	24.65	24.83	24.60	24.73	2,680,967	-0.03(-0.12%)
Jul 22, 2011	24.74	24.78	24.70	24.76	1,599,692	+0.02(+0.06%)
Jul 21, 2011	24.62	24.83	24.53	24.74	2,414,384	+0.27(+1.09%)
Jul 20, 2011	24.46	24.58	24.39	24.48	3,905,741	+0.11(+0.44%)
Jul 19, 2011	24.30	24.45	24.28	24.37	2,907,275	+0.38(+1.58%)
Jul 18, 2011	24.08	24.18	23.86	23.99	3,536,092	-0.27(-1.13%)
Jul 15, 2011	24.19	24.30	24.05	24.27	2,171,535	+0.28(+1.17%)
Jul 14, 2011	24.33	24.38	23.92	23.98	4,220,798	-0.18(-0.74%)
Jul 13, 2011	23.98	24.41	23.96	24.16	2,425,132	+0.32(+1.35%)
Jul 12, 2011	23.60	24.02	23.56	23.84	3,765,895	+0.10(+0.42%)
Jul 11, 2011	23.92	24.05	23.64	23.74	2,707,186	-0.51(-2.10%)
Jul 08, 2011	24.14	24.33	24.08	24.25	1,993,910	-0.07(-0.28%)
Jul 07, 2011	24.45	24.50	24.32	24.32	4,453,802	+0.14(+0.60%)
Jul 06, 2011	24.29	24.29	24.08	24.17	4,139,431	-0.11(-0.47%)
Jul 05, 2011	24.37	24.48	24.29	24.29	3,029,019	+0.07(+0.28%)

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.