Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.62 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.40	19.72	19.27	19.40	4,986,086	-0.16(-0.83%)
May 27, 2010	19.23	19.58	19.18	19.56	4,357,035	+0.68(+3.61%)
May 26, 2010	19.09	19.32	18.82	18.88	4,761,649	+0.03(+0.16%)
May 25, 2010	18.12	18.87	18.08	18.85	2,697	+0.05(+0.28%)
May 24, 2010	19.01	19.19	18.79	18.80	4,904,675	-0.24(-1.25%)
May 21, 2010	18.38	19.11	18.27	19.04	8,624,131	+0.01(+0.08%)
May 20, 2010	18.75	19.06	18.65	19.02	1,618	-0.62(-3.13%)
May 19, 2010	19.72	19.85	19.17	19.64	8,611,441	-0.24(-1.19%)
May 18, 2010	20.22	20.42	19.82	19.87	6,474	-0.17(-0.85%)
May 17, 2010	20.30	20.35	19.64	20.05	8,654,885	-0.24(-1.17%)
May 14, 2010	20.28	20.50	19.99	20.28	9,649,337	-0.37(-1.79%)
May 13, 2010	20.95	20.97	20.61	20.65	7,180,942	-0.22(-1.07%)
May 12, 2010	20.71	20.91	20.65	20.88	3,759,992	+0.36(+1.77%)
May 11, 2010	20.73	20.80	20.50	20.51	8,100,806	+0.12(+0.58%)
May 10, 2010	20.23	20.43	20.22	20.39	15,438,207	+0.85(+4.36%)
May 07, 2010	19.55	19.79	19.07	19.54	9,774,901	+0.62(+3.29%)
May 06, 2010	19.88	20.21	16.87	18.92	134	-1.00(-5.02%)
May 05, 2010	20.07	20.41	19.89	19.92	11,186,914	-0.56(-2.75%)
May 04, 2010	20.75	20.77	20.40	20.48	9,663,615	-0.62(-2.92%)

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.