Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.44 -0.18 (-0.47%)

Streaming Delayed Price Updated: 1:12 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.41	14.42	14.24	14.24	133,140	-0.10(-0.67%)
Jul 28, 2005	14.26	14.34	14.22	14.34	120,190	+0.08(+0.57%)
Jul 27, 2005	14.10	14.26	14.06	14.26	108,589	+0.14(+1.00%)
Jul 26, 2005	14.17	14.23	14.07	14.11	180,893	-0.16(-1.09%)
Jul 25, 2005	14.27	14.30	14.17	14.27	212,998	+0.02(+0.16%)
Jul 22, 2005	14.23	14.28	14.19	14.25	69,875	+0.04(+0.26%)
Jul 21, 2005	14.25	14.29	14.17	14.21	116,683	+0.04(+0.31%)
Jul 20, 2005	14.17	14.20	13.98	14.17	152,025	+0.07(+0.47%)
Jul 19, 2005	14.01	14.11	13.95	14.10	117,088	+0.15(+1.06%)
Jul 18, 2005	13.91	13.97	13.86	13.95	120,055	+0.09(+0.64%)
Jul 15, 2005	13.97	14.00	13.84	13.86	127,340	-0.13(-0.90%)
Jul 14, 2005	14.28	14.28	13.97	13.99	223,250	-0.18(-1.26%)
Jul 13, 2005	14.25	14.25	14.09	14.17	436,787	-0.10(-0.73%)
Jul 12, 2005	14.23	14.27	14.16	14.27	184,670	+0.19(+1.37%)
Jul 11, 2005	13.94	14.12	13.92	14.08	443,127	+0.07(+0.53%)
Jul 08, 2005	13.90	14.00	13.90	14.00	342,901	+0.22(+1.61%)
Jul 07, 2005	13.57	13.78	13.57	13.78	348,566	+0.11(+0.81%)
Jul 06, 2005	13.67	13.70	13.60	13.67	149,597	+0.17(+1.26%)
Jul 05, 2005	13.34	13.60	13.34	13.50	395,105	+0.14(+1.05%)

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.