Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.19 -0.09 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	25.37	25.50	25.34	25.38	3,907,031	+0.01(+0.03%)
Sep 27, 2018	25.28	25.49	25.28	25.38	1,571,150	+0.06(+0.24%)
Sep 26, 2018	25.41	25.53	25.30	25.31	2,865,198	-0.10(-0.38%)
Sep 25, 2018	25.56	25.66	25.41	25.41	1,812,903	-0.11(-0.42%)
Sep 24, 2018	25.69	25.70	25.50	25.52	1,890,449	-0.11(-0.41%)
Sep 21, 2018	25.63	25.70	25.55	25.62	2,491,198	+0.03(+0.10%)
Sep 20, 2018	25.64	25.67	25.50	25.60	1,619,440	+0.13(+0.52%)
Sep 19, 2018	25.39	25.51	25.36	25.46	2,944,389	+0.05(+0.21%)
Sep 18, 2018	25.23	25.41	25.18	25.41	2,226,202	+0.33(+1.30%)
Sep 17, 2018	25.03	25.23	25.01	25.08	2,044,600	+0.09(+0.35%)
Sep 14, 2018	25.04	25.07	24.93	25.00	2,425,894	-0.06(-0.25%)
Sep 13, 2018	25.15	25.15	25.00	25.06	2,278,058	-0.03(-0.11%)
Sep 12, 2018	25.07	25.13	24.98	25.08	5,044,206	+0.11(+0.46%)
Sep 11, 2018	24.86	24.98	24.69	24.97	5,503,871	+0.16(+0.64%)
Sep 10, 2018	24.94	25.00	24.81	24.81	2,678,511	-0.03(-0.11%)
Sep 07, 2018	24.78	24.87	24.68	24.84	3,487,655	-0.10(-0.39%)
Sep 06, 2018	24.92	25.04	24.80	24.93	3,940,108	-0.02(-0.07%)
Sep 05, 2018	25.01	25.01	24.74	24.95	3,578,175	-0.04(-0.14%)

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.