Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.48 -0.13 (-0.35%)

Streaming Delayed Price Updated: 2:33 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	23.05	23.30	23.04	23.15	1,217,672	+0.09(+0.38%)
Nov 27, 2013	23.08	23.14	23.05	23.06	1,225,938	-0.12(-0.52%)
Nov 26, 2013	23.41	23.41	23.18	23.18	1,321,118	-0.18(-0.75%)
Nov 25, 2013	23.37	23.41	23.31	23.36	1,904,243	-0.08(-0.34%)
Nov 22, 2013	23.38	23.48	23.38	23.44	1,255,838	+0.01(+0.03%)
Nov 21, 2013	23.49	23.49	23.39	23.43	775,000	-0.06(-0.24%)
Nov 20, 2013	23.46	23.57	23.38	23.49	2,289,827	+0.03(+0.14%)
Nov 19, 2013	23.56	23.61	23.45	23.45	1,087,027	-0.13(-0.54%)
Nov 18, 2013	23.64	23.74	23.53	23.58	1,104,324	+0.02(+0.07%)
Nov 15, 2013	23.49	23.58	23.44	23.57	1,096,171	+0.10(+0.44%)
Nov 14, 2013	23.28	23.48	23.28	23.46	1,076,599	+0.10(+0.41%)
Nov 13, 2013	23.17	23.37	23.08	23.37	1,150,388	+0.16(+0.69%)
Nov 12, 2013	23.27	23.30	23.18	23.21	1,703,798	-0.10(-0.41%)
Nov 11, 2013	23.28	23.36	23.24	23.30	1,424,080	-0.03(-0.14%)
Nov 08, 2013	23.16	23.35	23.13	23.33	1,110,747	+0.14(+0.62%)
Nov 07, 2013	23.50	23.50	23.18	23.19	1,134,620	-0.24(-1.02%)
Nov 06, 2013	23.44	23.50	23.37	23.43	1,821,957	+0.16(+0.68%)
Nov 05, 2013	23.33	23.35	23.19	23.27	840,467	-0.10(-0.41%)
Nov 04, 2013	23.41	23.41	23.29	23.37	2,468,589	+0.07(+0.31%)

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.