Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.47 -0.15 (-0.39%)

Streaming Delayed Price Updated: 12:40 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.23	11.36	11.07	11.19	0	-0.19(-1.69%)
Feb 26, 2009	11.26	11.57	11.26	11.38	1,414,404	+0.34(+3.09%)
Feb 25, 2009	11.06	11.28	10.80	11.04	2,491,217	+0.00(+0.00%)
Feb 24, 2009	10.75	11.08	10.62	11.04	1,684,260	+0.36(+3.33%)
Feb 23, 2009	11.23	11.26	10.63	10.69	1,911,118	-0.48(-4.32%)
Feb 20, 2009	11.18	11.28	10.97	11.17	1,960,639	-0.17(-1.50%)
Feb 19, 2009	11.48	11.61	11.28	11.34	1,337,258	-0.05(-0.46%)
Feb 18, 2009	11.66	11.72	11.25	11.39	1,569,080	-0.12(-1.03%)
Feb 17, 2009	11.90	11.94	11.51	11.51	2,593,419	-0.79(-6.39%)
Feb 13, 2009	12.42	12.49	12.27	12.29	1,459,415	-0.10(-0.84%)
Feb 12, 2009	12.18	12.41	11.99	12.40	1,759,483	+0.01(+0.06%)
Feb 11, 2009	12.46	12.58	12.25	12.39	1,625,099	-0.05(-0.42%)
Feb 10, 2009	13.04	13.14	12.32	12.44	2,427,682	-0.61(-4.66%)
Feb 09, 2009	12.98	13.23	12.95	13.05	1,847,625	+0.10(+0.80%)
Feb 06, 2009	12.52	13.10	12.41	12.95	1,832,380	+0.27(+2.11%)
Feb 05, 2009	12.35	12.68	12.27	12.68	1,512,018	+0.33(+2.64%)
Feb 04, 2009	12.36	12.62	12.26	12.35	2,326,286	+0.07(+0.54%)
Feb 03, 2009	12.22	12.32	12.06	12.29	1,719,489	+0.15(+1.22%)

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.