Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.52 -0.10 (-0.26%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	35.38	35.76	35.38	35.60	1,089,524	+0.30(+0.84%)
Jul 28, 2023	35.31	35.46	35.20	35.31	1,918,090	+0.23(+0.65%)
Jul 27, 2023	35.55	35.58	35.02	35.08	1,702,533	-0.33(-0.92%)
Jul 26, 2023	35.34	35.49	35.24	35.40	906,661	-0.02(-0.06%)
Jul 25, 2023	35.45	35.58	35.41	35.42	688,020	-0.11(-0.31%)
Jul 24, 2023	35.32	35.65	35.32	35.53	1,331,686	+0.21(+0.59%)
Jul 21, 2023	35.28	35.38	35.18	35.32	922,770	+0.12(+0.34%)
Jul 20, 2023	35.42	35.43	35.15	35.21	1,033,771	-0.13(-0.36%)
Jul 19, 2023	35.22	35.37	35.19	35.33	1,101,498	+0.23(+0.65%)
Jul 18, 2023	34.72	35.14	34.70	35.11	653,555	+0.29(+0.82%)
Jul 17, 2023	34.69	34.91	34.68	34.82	578,683	+0.05(+0.14%)
Jul 14, 2023	35.18	35.18	34.76	34.77	2,749,438	-0.29(-0.82%)
Jul 13, 2023	34.64	35.12	34.64	35.06	1,071,474	+0.58(+1.69%)
Jul 12, 2023	34.32	34.53	34.28	34.48	1,082,635	+0.48(+1.42%)
Jul 11, 2023	33.89	34.05	33.85	33.99	805,718	+0.17(+0.50%)
Jul 10, 2023	33.81	33.95	33.76	33.83	1,057,522	-0.05(-0.15%)
Jul 07, 2023	33.55	34.06	33.55	33.87	1,282,135	+0.25(+0.73%)
Jul 06, 2023	33.97	34.00	33.55	33.63	1,968,759	-0.71(-2.07%)
Jul 05, 2023	34.56	34.56	34.31	34.34	2,633,277	-0.39(-1.14%)

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.