Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.52 -0.10 (-0.26%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	24.93	25.09	24.93	25.01	5,277,606	+0.00(+0.00%)
Sep 28, 2017	24.90	25.07	24.90	25.01	1,918,978	+0.10(+0.38%)
Sep 27, 2017	24.89	25.04	24.89	24.91	5,849,240	+0.02(+0.07%)
Sep 26, 2017	24.95	24.96	24.79	24.89	1,817,635	-0.03(-0.10%)
Sep 25, 2017	24.89	24.97	24.84	24.92	1,740,127	+0.03(+0.10%)
Sep 22, 2017	24.96	25.02	24.83	24.89	1,437,683	-0.02(-0.07%)
Sep 21, 2017	24.76	24.96	24.74	24.91	4,084,117	+0.12(+0.49%)
Sep 20, 2017	24.85	25.02	24.64	24.79	2,875,044	+0.04(+0.17%)
Sep 19, 2017	24.70	24.80	24.64	24.75	1,787,966	+0.13(+0.53%)
Sep 18, 2017	24.74	24.78	24.51	24.62	3,059,951	-0.09(-0.35%)
Sep 15, 2017	24.76	24.77	24.64	24.70	2,445,263	-0.01(-0.04%)
Sep 14, 2017	24.52	24.72	24.52	24.71	5,257,174	+0.10(+0.39%)
Sep 13, 2017	24.68	24.69	24.56	24.62	1,846,176	-0.01(-0.04%)
Sep 12, 2017	24.59	24.68	24.51	24.63	2,256,250	+0.02(+0.07%)
Sep 11, 2017	24.52	24.62	24.48	24.61	1,625,129	+0.17(+0.71%)
Sep 08, 2017	24.56	24.56	24.40	24.44	2,724,347	-0.09(-0.35%)
Sep 07, 2017	24.55	24.57	24.44	24.52	1,627,430	+0.15(+0.60%)
Sep 06, 2017	24.11	24.53	24.10	24.38	10,220,532	+0.28(+1.15%)
Sep 05, 2017	24.26	24.31	24.00	24.10	2,249,691	-0.19(-0.78%)

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.