Indicators

Canada Ishares MSCI ETF (NY: EWC )

37.83 -0.35 (-0.92%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	22.17	22.17	21.99	22.12	3,465,169	-0.16(-0.73%)
Sep 27, 2012	22.13	22.32	22.02	22.28	1,395,815	+0.30(+1.38%)
Sep 26, 2012	21.95	22.04	21.86	21.98	2,162,113	-0.09(-0.39%)
Sep 25, 2012	22.45	22.45	22.06	22.06	2,598,516	-0.19(-0.84%)
Sep 24, 2012	22.25	22.36	22.19	22.25	1,366,818	-0.17(-0.76%)
Sep 21, 2012	22.61	22.65	22.42	22.42	1,383,884	-0.08(-0.34%)
Sep 20, 2012	22.42	22.50	22.30	22.50	1,903,376	-0.10(-0.45%)
Sep 19, 2012	22.59	22.68	22.53	22.60	1,528,808	-0.01(-0.03%)
Sep 18, 2012	22.64	22.65	22.51	22.61	2,717,049	-0.04(-0.17%)
Sep 17, 2012	22.81	22.85	22.58	22.65	1,925,868	-0.17(-0.75%)
Sep 14, 2012	22.68	23.00	22.68	22.82	2,703,792	+0.23(+1.03%)
Sep 13, 2012	22.12	22.65	22.07	22.58	2,802,621	+0.40(+1.78%)
Sep 12, 2012	22.24	22.30	22.11	22.19	4,409,528	+0.02(+0.07%)
Sep 11, 2012	22.20	22.28	22.12	22.17	2,453,073	+0.10(+0.46%)
Sep 10, 2012	22.16	22.25	22.06	22.07	2,146,019	-0.09(-0.39%)
Sep 07, 2012	21.93	22.16	21.93	22.16	1,551,258	+0.37(+1.71%)
Sep 06, 2012	21.57	21.81	21.55	21.78	2,327,259	+0.42(+1.96%)
Sep 05, 2012	21.32	21.38	21.26	21.36	2,509,685	-0.01(-0.04%)

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.