Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.19 -0.09 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.20	12.35	12.10	12.21	1,829,128	+0.19(+1.60%)
Mar 30, 2009	12.27	12.29	11.83	12.01	2,394,484	-0.97(-7.48%)
Mar 26, 2009	12.90	12.98	12.75	12.98	2,111,267	+0.27(+2.16%)
Mar 25, 2009	12.79	12.98	12.43	12.71	2,649,226	-0.01(-0.06%)
Mar 24, 2009	12.74	12.89	12.65	12.72	1,930,651	-0.23(-1.78%)
Mar 23, 2009	12.79	13.01	12.77	12.95	3,220,978	+0.83(+6.85%)
Mar 20, 2009	12.49	12.51	12.11	12.12	2,023,013	-0.36(-2.91%)
Mar 19, 2009	12.50	12.81	12.42	12.48	3,471,729	+0.21(+1.75%)
Mar 18, 2009	11.83	12.29	11.54	12.27	2,352,129	+0.36(+2.99%)
Mar 17, 2009	11.63	11.91	11.49	11.91	1,385,560	+0.24(+2.03%)
Mar 16, 2009	11.62	11.96	11.53	11.67	1,635,225	+0.19(+1.68%)
Mar 13, 2009	11.60	11.64	11.32	11.48	0	+0.02(+0.19%)
Mar 12, 2009	11.02	11.52	10.90	11.46	1,509,363	+0.47(+4.32%)
Mar 11, 2009	10.94	11.12	10.81	10.98	1,711,746	+0.19(+1.72%)
Mar 10, 2009	10.46	10.82	10.46	10.80	3,931,095	+0.57(+5.58%)
Mar 09, 2009	10.18	10.45	10.11	10.23	1,881,203	-0.18(-1.71%)
Mar 06, 2009	10.51	10.67	10.17	10.40	0	+0.02(+0.21%)
Mar 05, 2009	10.48	10.63	10.34	10.38	1,506,333	-0.37(-3.45%)
Mar 04, 2009	10.66	10.83	10.52	10.75	3,550,863	+0.39(+3.79%)

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.