Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.92 -0.76 (-2.02%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	30.78	30.78	30.15	30.17	5,456,993	-0.65(-2.10%)
Feb 25, 2021	31.52	31.65	30.74	30.82	3,236,743	-0.67(-2.12%)
Feb 24, 2021	30.95	31.58	30.87	31.49	13,228,223	+0.48(+1.54%)
Feb 23, 2021	30.92	31.14	30.35	31.01	4,099,826	-0.06(-0.18%)
Feb 22, 2021	30.90	31.19	30.81	31.07	2,229,483	+0.08(+0.24%)
Feb 19, 2021	30.80	31.02	30.76	30.99	1,997,009	+0.32(+1.04%)
Feb 18, 2021	30.61	30.73	30.43	30.67	2,376,362	-0.08(-0.27%)
Feb 17, 2021	30.73	30.78	30.46	30.76	3,061,469	-0.23(-0.73%)
Feb 16, 2021	30.96	31.14	30.87	30.98	2,047,889	+0.14(+0.46%)
Feb 12, 2021	30.61	30.87	30.57	30.84	1,905,960	+0.08(+0.27%)
Feb 11, 2021	30.93	30.94	30.60	30.76	2,581,990	+0.03(+0.09%)
Feb 10, 2021	30.78	30.90	30.48	30.73	1,790,400	+0.07(+0.24%)
Feb 09, 2021	30.45	30.67	30.36	30.65	1,780,419	+0.21(+0.68%)
Feb 08, 2021	30.20	30.45	30.20	30.45	1,584,456	+0.39(+1.31%)
Feb 05, 2021	29.93	30.08	29.89	30.05	1,297,933	+0.30(+1.01%)
Feb 04, 2021	29.70	29.81	29.57	29.75	1,585,558	+0.11(+0.38%)
Feb 03, 2021	29.62	29.74	29.41	29.64	2,036,769	+0.10(+0.35%)
Feb 02, 2021	29.26	29.59	29.17	29.54	1,799,139	+0.52(+1.78%)

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.