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, 2007	24.42	24.45	24.23	24.26	3,585,341	+0.04(+0.18%)
Sep 27, 2007	24.05	24.34	24.04	24.22	662,735	+0.22(+0.93%)
Sep 26, 2007	24.01	24.09	23.82	24.00	5,635,478	+0.07(+0.31%)
Sep 25, 2007	23.85	23.95	23.63	23.92	5,729,769	+0.08(+0.32%)
Sep 24, 2007	24.00	24.28	23.72	23.85	1,062,562	+0.01(+0.03%)
Sep 21, 2007	23.74	23.97	23.69	23.84	820,123	+0.16(+0.69%)
Sep 20, 2007	23.77	23.84	23.63	23.68	1,160,900	+0.13(+0.57%)
Sep 19, 2007	23.64	23.89	23.49	23.54	1,399,932	-0.13(-0.53%)
Sep 18, 2007	23.27	23.71	23.11	23.67	809,230	+0.63(+2.73%)
Sep 17, 2007	23.07	23.17	22.88	23.04	920,923	-0.01(-0.03%)
Sep 14, 2007	22.80	23.14	22.80	23.05	550,975	+0.14(+0.62%)
Sep 13, 2007	22.90	23.08	22.69	22.91	1,024,829	+0.16(+0.72%)
Sep 12, 2007	22.48	22.75	22.40	22.74	475,637	+0.27(+1.22%)
Sep 11, 2007	22.28	22.54	22.28	22.47	457,561	+0.35(+1.57%)
Sep 10, 2007	22.04	22.24	21.94	22.12	595,801	-0.10(-0.43%)
Sep 07, 2007	22.38	22.38	22.06	22.22	1,364,860	-0.20(-0.89%)
Sep 06, 2007	22.34	22.44	22.20	22.42	1,274,506	+0.13(+0.57%)
Sep 05, 2007	22.30	22.46	22.20	22.29	788,713	-0.16(-0.73%)

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.