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 (%)
Nov 28, 2008	12.49	12.71	12.32	12.68	993,462	+0.27(+2.15%)
Nov 26, 2008	11.93	12.53	11.82	12.42	2,712,457	+0.19(+1.58%)
Nov 25, 2008	12.21	12.39	11.78	12.22	3,591,827	+0.23(+1.92%)
Nov 24, 2008	11.45	12.34	11.39	11.99	3,067,560	+0.73(+6.45%)
Nov 21, 2008	11.05	11.33	10.46	11.27	3,734,256	+0.54(+5.05%)
Nov 20, 2008	11.67	11.71	10.53	10.73	5,395,472	-1.33(-11.01%)
Nov 19, 2008	12.62	12.76	11.91	12.05	2,492,385	-0.57(-4.52%)
Nov 18, 2008	12.59	12.88	12.31	12.62	2,218,868	-0.09(-0.70%)
Nov 17, 2008	12.85	13.08	12.63	12.71	1,520,081	-0.28(-2.17%)
Nov 14, 2008	13.39	13.56	12.99	13.00	2,283,606	-0.62(-4.52%)
Nov 13, 2008	12.77	13.62	12.11	13.61	4,488,424	+0.96(+7.56%)
Nov 12, 2008	13.53	13.53	12.61	12.65	4,097,892	-1.14(-8.27%)
Nov 11, 2008	14.06	14.10	13.60	13.80	2,740,964	-0.53(-3.67%)
Nov 10, 2008	14.66	14.82	14.16	14.32	2,317,146	+0.07(+0.52%)
Nov 07, 2008	14.34	14.60	14.07	14.25	2,882,701	+0.00(+0.00%)
Nov 06, 2008	14.75	14.93	13.92	14.25	3,342,333	-0.71(-4.76%)
Nov 05, 2008	15.34	15.66	14.84	14.96	2,992,860	-0.67(-4.27%)
Nov 04, 2008	14.94	15.63	14.92	15.63	2,862,153	+1.12(+7.72%)

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.