Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.92 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.89	22.96	22.70	22.90	1,998,152	-0.17(-0.75%)
May 28, 2015	22.97	23.08	22.79	23.07	1,491,497	+0.04(+0.18%)
May 27, 2015	22.96	23.09	22.90	23.03	1,918,851	+0.03(+0.14%)
May 26, 2015	23.22	23.26	22.88	23.00	1,549,954	-0.48(-2.04%)
May 22, 2015	23.50	23.48	23.48	23.48	2,513,363	-0.17(-0.73%)
May 21, 2015	23.42	23.72	23.42	23.65	1,222,760	+0.19(+0.81%)
May 20, 2015	23.44	23.59	23.44	23.46	1,873,249	-0.02(-0.07%)
May 19, 2015	23.49	23.54	23.36	23.48	2,060,575	-0.19(-0.80%)
May 18, 2015	23.64	23.75	23.63	23.67	2,741,827	-0.18(-0.76%)
May 15, 2015	23.65	23.86	23.58	23.85	1,862,446	+0.07(+0.28%)
May 14, 2015	23.89	23.90	23.73	23.78	1,779,125	+0.03(+0.14%)
May 13, 2015	23.87	23.93	23.66	23.75	1,333,510	-0.02(-0.10%)
May 12, 2015	23.80	23.92	23.74	23.77	1,120,627	-0.02(-0.07%)
May 11, 2015	23.82	23.99	23.72	23.79	714,378	-0.06(-0.24%)
May 08, 2015	23.63	23.92	23.72	23.85	1,614,169	+0.21(+0.91%)
May 07, 2015	23.62	23.64	23.38	23.63	1,832,978	-0.09(-0.38%)
May 06, 2015	23.98	24.00	23.59	23.72	1,419,501	-0.18(-0.76%)
May 05, 2015	24.29	24.33	23.84	23.91	1,139,416	-0.27(-1.12%)
May 04, 2015	24.13	24.23	24.11	24.18	1,134,943	+0.16(+0.65%)

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.