Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.59 +0.29 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		25.95	25.95	25.95	0	+0.02(+0.07%)
Dec 28, 2017	25.82	25.94	25.75	25.93	2,081,318	+0.21(+0.82%)
Dec 27, 2017	25.75	25.77	25.67	25.72	2,407,124	+0.11(+0.41%)
Dec 26, 2017	25.56	25.66	25.55	25.61	996,240	+0.08(+0.31%)
Dec 22, 2017	25.46	25.54	25.40	25.54	1,608,206	+0.02(+0.07%)
Dec 21, 2017	25.46	25.59	25.39	25.52	2,260,764	+0.21(+0.83%)
Dec 20, 2017	25.28	25.33	25.18	25.31	2,405,819	+0.11(+0.42%)
Dec 19, 2017	25.20	25.29	25.18	25.20	2,770,098	-0.03(-0.11%)
Dec 18, 2017	25.21	25.37	25.18	25.23	2,089,435	+0.16(+0.66%)
Dec 15, 2017	25.33	25.33	25.06	25.07	1,832,490	-0.16(-0.65%)
Dec 14, 2017	25.28	25.38	25.20	25.23	1,603,211	-0.08(-0.31%)
Dec 13, 2017	25.31	25.39	25.26	25.31	2,784,271	+0.07(+0.27%)
Dec 12, 2017	25.26	25.27	25.17	25.24	1,614,398	+0.03(+0.14%)
Dec 11, 2017	25.12	25.27	25.12	25.20	2,069,094	+0.02(+0.07%)
Dec 08, 2017	25.20	25.21	25.12	25.19	1,257,229	+0.09(+0.34%)
Dec 07, 2017	24.94	25.14	24.86	25.10	1,273,010	+0.11(+0.45%)
Dec 06, 2017	25.20	25.26	24.99	24.99	3,384,749	-0.19(-0.76%)
Dec 05, 2017	25.31	25.36	25.17	25.18	2,580,249	-0.07(-0.27%)
Dec 04, 2017	25.47	25.52	25.24	25.25	2,071,408	-0.14(-0.54%)

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.