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, 2006	19.13	19.13	18.70	18.78	160,208	-0.02(-0.12%)
Dec 28, 2006	18.76	18.86	18.41	18.80	169,108	+0.06(+0.32%)
Dec 27, 2006	18.58	18.75	18.48	18.74	174,637	+0.28(+1.53%)
Dec 26, 2006	18.51	18.61	18.43	18.46	256,360	-0.11(-0.60%)
Dec 22, 2006	18.63	18.84	18.51	18.57	230,737	-0.06(-0.32%)
Dec 21, 2006	19.09	19.09	18.56	18.63	823,832	-0.23(-1.22%)
Dec 20, 2006	18.85	18.98	18.75	18.86	287,242	-0.08(-0.43%)
Dec 19, 2006	18.55	19.02	18.54	18.94	312,729	+0.10(+0.51%)
Dec 18, 2006	18.84	19.12	18.84	18.84	337,947	-0.18(-0.94%)
Dec 15, 2006	19.28	19.31	19.02	19.02	355,613	-0.29(-1.50%)
Dec 14, 2006	19.15	19.32	19.15	19.31	449,608	+0.17(+0.89%)
Dec 13, 2006	19.19	19.19	19.06	19.14	295,198	-0.03(-0.15%)
Dec 12, 2006	19.13	19.18	19.04	19.17	200,799	-0.07(-0.35%)
Dec 11, 2006	19.21	19.34	19.19	19.24	303,694	-0.03(-0.15%)
Dec 08, 2006	19.36	19.38	19.21	19.27	421,827	+0.01(+0.04%)
Dec 07, 2006	19.28	19.33	19.16	19.26	397,688	-0.04(-0.19%)
Dec 06, 2006	19.21	19.39	19.21	19.29	354,130	-0.11(-0.57%)
Dec 05, 2006	19.44	19.46	19.24	19.41	276,588	+0.08(+0.42%)
Dec 04, 2006	19.60	19.60	19.12	19.32	793,759	+0.22(+1.13%)

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.