Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.62 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	28.28	28.30	27.91	28.05	3,488,377	-0.20(-0.72%)
Nov 27, 2020	28.23	28.28	28.20	28.26	951,802	+0.09(+0.33%)
Nov 25, 2020	28.03	28.18	27.92	28.16	1,803,870	+0.06(+0.23%)
Nov 24, 2020	27.76	28.15	27.76	28.10	1,892,543	+0.48(+1.74%)
Nov 23, 2020	27.53	27.68	27.46	27.62	1,698,256	+0.18(+0.64%)
Nov 20, 2020	27.32	27.49	27.29	27.44	1,487,825	+0.12(+0.44%)
Nov 19, 2020	27.15	27.33	27.03	27.32	1,606,223	+0.11(+0.41%)
Nov 18, 2020	27.27	27.44	27.21	27.21	1,957,147	-0.07(-0.27%)
Nov 17, 2020	27.00	27.30	26.94	27.28	1,362,821	+0.13(+0.48%)
Nov 16, 2020	26.96	27.19	26.89	27.15	2,007,364	+0.48(+1.81%)
Nov 13, 2020	26.70	26.79	26.64	26.67	2,191,693	+0.13(+0.49%)
Nov 12, 2020	26.89	26.96	26.44	26.54	2,790,930	-0.44(-1.61%)
Nov 11, 2020	26.96	27.06	26.89	26.98	1,826,324	+0.19(+0.69%)
Nov 10, 2020	26.59	26.94	26.58	26.79	3,402,060	+0.25(+0.94%)
Nov 09, 2020	27.06	27.20	26.53	26.54	5,069,109	+0.41(+1.56%)
Nov 06, 2020	26.22	26.26	26.07	26.14	2,384,363	-0.01(-0.04%)
Nov 05, 2020	26.08	26.25	26.02	26.14	2,645,653	+0.62(+2.43%)
Nov 04, 2020	25.50	25.78	25.23	25.52	4,085,643	+0.13(+0.51%)
Nov 03, 2020	25.17	25.49	25.12	25.39	2,418,172	+0.56(+2.24%)

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.