Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.52 -0.10 (-0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	17.58	17.78	17.55	17.70	1,662,032	+0.13(+0.76%)
Jan 30, 2006	17.42	17.64	17.42	17.57	1,339,230	+0.19(+1.11%)
Jan 27, 2006	17.36	17.43	17.30	17.38	2,227,509	+0.19(+1.08%)
Jan 26, 2006	17.11	17.19	16.96	17.19	1,204,066	+0.17(+1.00%)
Jan 25, 2006	17.16	17.24	16.98	17.02	1,717,878	-0.05(-0.30%)
Jan 24, 2006	17.13	17.13	16.98	17.07	2,036,364	-0.10(-0.60%)
Jan 23, 2006	17.01	17.18	16.93	17.18	2,123,371	+0.28(+1.67%)
Jan 20, 2006	17.03	17.11	16.87	16.89	675,820	+0.05(+0.31%)
Jan 19, 2006	16.61	16.92	16.58	16.84	1,053,524	+0.28(+1.70%)
Jan 18, 2006	16.66	16.67	16.45	16.56	1,128,660	-0.31(-1.85%)
Jan 17, 2006	16.89	16.92	16.78	16.87	1,419,087	+0.10(+0.57%)
Jan 13, 2006	16.73	16.81	16.69	16.78	672,448	+0.09(+0.53%)
Jan 12, 2006	16.84	16.86	16.69	16.69	762,962	-0.12(-0.71%)
Jan 11, 2006	16.81	16.87	16.74	16.81	438,541	+0.10(+0.58%)
Jan 10, 2006	16.69	16.75	16.56	16.71	469,162	+0.07(+0.45%)
Jan 09, 2006	16.68	16.75	16.61	16.64	709,409	-0.12(-0.71%)
Jan 06, 2006	16.68	16.83	16.63	16.75	796,011	+0.16(+0.98%)
Jan 05, 2006	16.68	16.68	16.53	16.59	913,639	-0.25(-1.50%)
Jan 04, 2006	16.65	16.85	16.59	16.84	1,178,436	+0.20(+1.20%)

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.