Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.33 +0.19 (+0.50%)

Streaming Delayed Price Updated: 3:24 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.13	19.13	18.70	18.77	160,254	-0.02(-0.12%)
Dec 28, 2006	18.76	18.85	18.41	18.79	169,157	+0.06(+0.32%)
Dec 27, 2006	18.58	18.75	18.47	18.73	174,688	+0.28(+1.53%)
Dec 26, 2006	18.50	18.61	18.42	18.45	256,434	-0.11(-0.60%)
Dec 22, 2006	18.63	18.84	18.50	18.56	230,804	-0.06(-0.32%)
Dec 21, 2006	19.08	19.08	18.56	18.62	824,069	-0.23(-1.22%)
Dec 20, 2006	18.84	18.98	18.75	18.85	287,324	-0.08(-0.43%)
Dec 19, 2006	18.55	19.02	18.53	18.93	312,819	+0.10(+0.51%)
Dec 18, 2006	18.84	19.11	18.83	18.84	338,045	-0.18(-0.94%)
Dec 15, 2006	19.27	19.30	19.01	19.01	355,716	-0.29(-1.50%)
Dec 14, 2006	19.14	19.31	19.14	19.30	449,737	+0.17(+0.89%)
Dec 13, 2006	19.19	19.19	19.05	19.13	295,283	-0.03(-0.15%)
Dec 12, 2006	19.13	19.18	19.04	19.16	200,857	-0.07(-0.35%)
Dec 11, 2006	19.21	19.33	19.19	19.23	303,781	-0.03(-0.15%)
Dec 08, 2006	19.36	19.37	19.21	19.26	421,949	+0.01(+0.04%)
Dec 07, 2006	19.27	19.33	19.16	19.25	397,803	-0.04(-0.19%)
Dec 06, 2006	19.21	19.39	19.21	19.29	354,232	-0.11(-0.57%)
Dec 05, 2006	19.44	19.45	19.24	19.40	276,668	+0.08(+0.42%)
Dec 04, 2006	19.59	19.59	19.11	19.32	793,987	+0.21(+1.13%)

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.