Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.50 -0.12 (-0.31%)

Streaming Delayed Price Updated: 1:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.28	23.37	23.14	23.30	1,823,536	+0.15(+0.63%)
Jan 30, 2017	23.34	23.34	23.09	23.15	1,887,328	-0.21(-0.92%)
Jan 27, 2017	23.54	23.56	23.33	23.37	1,508,156	-0.18(-0.76%)
Jan 26, 2017	23.59	23.59	23.45	23.55	2,432,955	-0.06(-0.25%)
Jan 25, 2017	23.49	23.65	23.49	23.61	1,703,380	+0.21(+0.88%)
Jan 24, 2017	23.05	23.44	23.05	23.40	2,679,398	+0.41(+1.79%)
Jan 23, 2017	22.99	23.04	22.83	22.99	8,626,034	-0.01(-0.04%)
Jan 20, 2017	22.82	23.03	22.82	23.00	2,293,819	+0.18(+0.79%)
Jan 19, 2017	22.91	22.91	22.74	22.82	3,817,795	-0.08(-0.34%)
Jan 18, 2017	23.25	23.25	22.83	22.89	2,277,245	-0.39(-1.66%)
Jan 17, 2017	23.39	23.42	23.26	23.28	1,833,313	+0.03(+0.11%)
Jan 13, 2017		23.25	23.25	23.25	0	+0.11(+0.48%)
Jan 12, 2017	23.24	23.33	23.01	23.14	2,687,320	+0.01(+0.04%)
Jan 11, 2017	22.87	23.16	22.86	23.13	4,188,986	+0.21(+0.93%)
Jan 10, 2017	22.90	23.03	22.90	22.92	1,327,203	+0.03(+0.15%)
Jan 09, 2017	22.99	22.99	22.81	22.89	1,063,711	-0.16(-0.71%)
Jan 06, 2017	23.14	23.15	22.98	23.05	1,013,577	-0.04(-0.19%)
Jan 05, 2017	23.01	23.22	22.96	23.09	3,737,289	+0.17(+0.75%)
Jan 04, 2017	22.77	22.96	22.74	22.92	2,057,115	+0.38(+1.67%)

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.