Indicators

Canada Ishares MSCI ETF (NY: EWC )

37.57 +0.23 (+0.62%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	30.79	30.79	30.15	30.18	5,455,424	-0.65(-2.10%)
Feb 25, 2021	31.53	31.66	30.75	30.83	3,235,812	-0.67(-2.11%)
Feb 24, 2021	30.96	31.59	30.88	31.50	13,224,420	+0.48(+1.54%)
Feb 23, 2021	30.93	31.15	30.36	31.02	4,098,647	-0.06(-0.18%)
Feb 22, 2021	30.91	31.20	30.82	31.07	2,228,842	+0.07(+0.24%)
Feb 19, 2021	30.81	31.03	30.77	31.00	1,996,435	+0.32(+1.04%)
Feb 18, 2021	30.61	30.74	30.44	30.68	2,375,679	-0.08(-0.27%)
Feb 17, 2021	30.74	30.79	30.46	30.76	3,060,588	-0.23(-0.73%)
Feb 16, 2021	30.97	31.14	30.88	30.99	2,047,300	+0.14(+0.46%)
Feb 12, 2021	30.62	30.88	30.58	30.85	1,905,412	+0.08(+0.27%)
Feb 11, 2021	30.94	30.95	30.60	30.76	2,581,248	+0.03(+0.09%)
Feb 10, 2021	30.79	30.91	30.49	30.74	1,789,885	+0.08(+0.24%)
Feb 09, 2021	30.45	30.68	30.37	30.66	1,779,908	+0.21(+0.68%)
Feb 08, 2021	30.21	30.45	30.21	30.45	1,584,001	+0.39(+1.31%)
Feb 05, 2021	29.94	30.09	29.90	30.06	1,297,560	+0.30(+1.01%)
Feb 04, 2021	29.71	29.82	29.58	29.76	1,585,102	+0.11(+0.38%)
Feb 03, 2021	29.63	29.75	29.42	29.65	2,036,184	+0.10(+0.35%)
Feb 02, 2021	29.27	29.60	29.18	29.54	1,798,622	+0.52(+1.78%)

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.