Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.92 -0.76 (-2.02%)

Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.27	23.27	22.86	23.06	3,593,299	-0.22(-0.95%)
May 28, 2020	23.53	23.54	23.24	23.28	2,575,658	-0.05(-0.20%)
May 27, 2020	23.22	23.35	22.75	23.33	3,184,692	+0.23(+0.99%)
May 26, 2020	22.97	23.15	22.92	23.10	3,351,356	+0.72(+3.24%)
May 22, 2020	22.32	22.39	22.14	22.38	2,042,398	+0.00(+0.00%)
May 21, 2020	22.64	22.66	22.20	22.38	1,836,618	-0.27(-1.18%)
May 20, 2020	22.68	22.76	22.56	22.64	2,372,417	+0.26(+1.15%)
May 19, 2020	22.62	22.63	22.33	22.38	3,843,614	-0.19(-0.85%)
May 18, 2020	22.29	22.66	22.29	22.58	3,832,101	+0.81(+3.71%)
May 15, 2020	21.62	21.87	21.53	21.77	2,608,344	+0.07(+0.34%)
May 14, 2020	21.37	21.73	21.07	21.70	5,277,151	+0.11(+0.51%)
May 13, 2020	22.23	22.29	21.44	21.59	3,527,882	-0.57(-2.57%)
May 12, 2020	22.64	22.77	22.16	22.16	3,162,243	-0.45(-1.99%)
May 11, 2020	22.29	22.64	22.22	22.60	2,121,455	+0.07(+0.33%)
May 08, 2020	22.46	22.60	22.33	22.53	1,741,003	+0.39(+1.74%)
May 07, 2020	22.33	22.45	22.15	22.15	1,872,725	+0.18(+0.84%)
May 06, 2020	22.21	22.21	21.90	21.96	2,235,792	-0.17(-0.79%)
May 05, 2020	22.24	22.39	22.05	22.14	1,741,314	+0.16(+0.71%)
May 04, 2020	21.75	22.00	21.59	21.98	2,547,033	+0.20(+0.93%)

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.