Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.52 -0.10 (-0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	20.25	20.50	20.17	20.49	3,554,330	+0.32(+1.57%)
Dec 29, 2011	19.95	20.21	19.94	20.17	2,418,490	+0.22(+1.12%)
Dec 28, 2011	20.29	20.37	19.89	19.95	2,483,506	-0.32(-1.56%)
Dec 27, 2011	20.24	20.38	20.23	20.26	1,747,217	-0.07(-0.34%)
Dec 23, 2011	20.29	20.40	20.28	20.33	1,918,443	+0.42(+2.09%)
Dec 21, 2011	19.79	19.96	19.66	19.92	6,374,738	+0.18(+0.94%)
Dec 20, 2011	19.68	19.89	19.64	19.73	4,655,418	+0.44(+2.29%)
Dec 19, 2011	19.59	19.63	19.25	19.29	2,608,220	-0.27(-1.40%)
Dec 16, 2011	19.38	19.59	19.34	19.56	3,190,804	+0.24(+1.26%)
Dec 15, 2011	19.58	19.62	19.25	19.32	2,734,334	+0.01(+0.04%)
Dec 14, 2011	19.54	19.65	19.22	19.31	2,653,902	-0.46(-2.31%)
Dec 13, 2011	20.26	20.41	19.63	19.77	4,821,392	-0.39(-1.96%)
Dec 12, 2011	20.23	20.25	19.96	20.16	2,413,213	-0.43(-2.07%)
Dec 09, 2011	20.37	20.64	20.30	20.59	2,888,504	+0.27(+1.35%)
Dec 08, 2011	20.81	20.85	20.26	20.32	3,690,982	-0.63(-3.01%)
Dec 07, 2011	20.74	21.05	20.60	20.95	5,157,265	+0.12(+0.58%)
Dec 06, 2011	20.79	21.00	20.64	20.82	2,653,310	+0.01(+0.04%)
Dec 05, 2011	20.92	21.14	20.71	20.82	4,030,710	+0.17(+0.81%)
Dec 02, 2011	21.01	21.07	20.62	20.65	2,400,187	-0.16(-0.77%)

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.