Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.51 -0.11 (-0.30%)

Streaming Delayed Price Updated: 11:49 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	18.67	18.84	18.58	18.79	594,344	+0.07(+0.36%)
Jan 30, 2007	18.55	18.72	18.53	18.72	314,573	+0.20(+1.08%)
Jan 29, 2007	18.63	18.67	18.50	18.52	204,769	-0.13(-0.68%)
Jan 26, 2007	18.90	18.90	18.55	18.64	252,387	+0.13(+0.72%)
Jan 25, 2007	18.67	18.73	18.49	18.51	1,672,149	-0.19(-1.03%)
Jan 24, 2007	18.47	18.76	18.43	18.70	1,195,028	+0.19(+1.00%)
Jan 23, 2007	18.21	18.53	17.97	18.52	497,625	+0.36(+2.00%)
Jan 22, 2007	18.33	18.36	18.13	18.16	405,627	-0.21(-1.13%)
Jan 19, 2007	18.17	18.38	18.00	18.36	376,355	+0.25(+1.39%)
Jan 18, 2007	18.34	18.45	18.10	18.11	2,043,378	-0.20(-1.09%)
Jan 17, 2007	18.20	18.36	18.19	18.31	310,391	+0.19(+1.06%)
Jan 16, 2007	18.37	18.47	18.01	18.12	1,152,806	-0.25(-1.37%)
Jan 12, 2007	18.02	18.38	17.86	18.37	317,810	+0.40(+2.23%)
Jan 11, 2007	17.89	18.24	17.87	17.97	351,129	+0.08(+0.46%)
Jan 10, 2007	17.44	17.95	17.44	17.89	484,810	-0.02(-0.12%)
Jan 09, 2007	17.79	18.01	17.79	17.91	319,294	+0.04(+0.21%)
Jan 08, 2007	17.98	18.27	17.87	17.87	481,977	-0.12(-0.66%)
Jan 05, 2007	18.33	18.33	17.89	17.99	652,483	-0.06(-0.33%)
Jan 04, 2007	18.24	18.27	18.01	18.05	990,393	-0.30(-1.62%)

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.