Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.67 +0.08 (+0.22%)

Streaming Delayed Price Updated: 10:16 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	25.05	25.07	24.93	24.98	2,053,900	-0.13(-0.54%)
Feb 27, 2019	25.05	25.14	24.96	25.12	1,459,454	+0.06(+0.25%)
Feb 26, 2019	24.99	25.12	24.96	25.05	1,715,075	+0.04(+0.18%)
Feb 25, 2019	25.05	25.12	25.00	25.01	1,170,879	-0.02(-0.07%)
Feb 22, 2019	25.01	25.09	24.91	25.03	1,449,861	+0.13(+0.54%)
Feb 21, 2019	24.94	24.99	24.81	24.89	2,106,895	-0.13(-0.50%)
Feb 20, 2019	24.82	25.06	24.82	25.02	1,468,409	+0.25(+1.01%)
Feb 19, 2019	24.46	24.81	24.45	24.77	1,175,552	+0.18(+0.73%)
Feb 15, 2019	24.41	24.61	24.39	24.59	2,182,261	+0.32(+1.33%)
Feb 14, 2019	24.09	24.35	24.00	24.27	2,891,193	+0.08(+0.33%)
Feb 13, 2019	24.23	24.34	24.17	24.18	2,403,674	-0.04(-0.19%)
Feb 12, 2019	24.15	24.26	24.09	24.23	2,384,739	+0.28(+1.16%)
Feb 11, 2019	24.13	24.18	23.95	23.95	3,641,449	-0.22(-0.93%)
Feb 08, 2019	24.23	24.25	24.03	24.18	1,976,699	-0.05(-0.22%)
Feb 07, 2019	24.22	24.35	24.05	24.23	2,016,047	-0.17(-0.70%)
Feb 06, 2019	24.47	24.52	24.38	24.40	1,881,890	-0.14(-0.58%)
Feb 05, 2019	24.44	24.54	24.39	24.54	9,164,751	+0.14(+0.59%)
Feb 04, 2019	24.19	24.42	23.34	24.40	1,943,006	+0.06(+0.26%)

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.