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 (%)
Jan 31, 2012	21.82	21.93	21.48	21.65	5,910,771	+0.03(+0.14%)
Jan 30, 2012	21.49	21.69	21.40	21.62	4,118,123	-0.15(-0.67%)
Jan 27, 2012	21.63	21.87	21.63	21.77	3,084,837	+0.05(+0.25%)
Jan 26, 2012	22.00	22.05	21.65	21.71	2,229,286	-0.12(-0.56%)
Jan 25, 2012	21.33	21.89	21.25	21.83	3,182,215	+0.38(+1.76%)
Jan 24, 2012	21.54	21.57	21.40	21.46	5,947,747	-0.29(-1.35%)
Jan 23, 2012	21.44	21.78	21.44	21.75	3,148,226	+0.38(+1.77%)
Jan 20, 2012	21.33	21.39	21.27	21.37	1,183,977	-0.03(-0.14%)
Jan 19, 2012	21.40	21.54	21.33	21.40	1,399,680	+0.12(+0.58%)
Jan 18, 2012	20.99	21.31	20.96	21.28	1,777,660	+0.26(+1.25%)
Jan 17, 2012	21.12	21.17	20.93	21.02	1,456,012	+0.12(+0.59%)
Jan 13, 2012	20.85	20.90	20.57	20.90	1,170,032	-0.16(-0.77%)
Jan 12, 2012	21.03	21.12	20.88	21.06	1,325,231	+0.11(+0.52%)
Jan 11, 2012	21.06	21.07	20.90	20.95	4,119,886	-0.10(-0.48%)
Jan 10, 2012	21.10	21.17	21.05	21.05	1,264,218	+0.27(+1.30%)
Jan 09, 2012	20.80	20.80	20.60	20.78	2,248,505	+0.06(+0.30%)
Jan 06, 2012	20.95	20.95	20.63	20.72	1,176,814	-0.22(-1.03%)
Jan 05, 2012	20.84	21.02	20.76	20.93	1,329,439	-0.13(-0.62%)

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.