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 (%)
Dec 31, 2012	21.96	22.40	21.96	22.34	2,545,846	+0.31(+1.43%)
Dec 28, 2012	22.12	22.16	22.03	22.03	1,603,631	-0.16(-0.71%)
Dec 27, 2012	22.18	22.23	22.03	22.18	1,414,561	-0.01(-0.04%)
Dec 26, 2012	22.24	22.30	22.16	22.19	1,296,823	-0.04(-0.18%)
Dec 24, 2012	22.26	22.32	22.18	22.23	537,097	-0.05(-0.21%)
Dec 21, 2012	22.07	22.31	22.04	22.28	1,864,741	-0.13(-0.56%)
Dec 20, 2012	22.32	22.40	22.23	22.40	1,567,527	+0.04(+0.18%)
Dec 19, 2012	22.25	22.44	22.25	22.37	1,618,002	+0.04(+0.18%)
Dec 18, 2012	22.26	22.35	22.19	22.33	1,996,282	+0.11(+0.48%)
Dec 17, 2012	22.18	22.23	22.10	22.22	1,326,648	+0.09(+0.42%)
Dec 14, 2012	22.17	22.24	22.09	22.13	2,034,316	-0.09(-0.42%)
Dec 13, 2012	22.33	22.33	22.14	22.22	1,436,558	-0.11(-0.49%)
Dec 12, 2012	22.23	22.39	22.21	22.33	1,366,828	+0.17(+0.77%)
Dec 11, 2012	22.07	22.21	22.06	22.16	1,611,141	+0.10(+0.46%)
Dec 10, 2012	21.94	22.08	21.94	22.06	1,631,352	+0.20(+0.92%)
Dec 07, 2012	21.95	22.02	21.81	21.85	1,034,229	+0.02(+0.07%)
Dec 06, 2012	21.84	21.92	21.77	21.84	2,818,773	+0.02(+0.11%)
Dec 05, 2012	21.79	21.95	21.74	21.81	1,718,919	+0.08(+0.36%)

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.