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 (%)
May 28, 2021	35.47	35.63	35.46	35.53	1,948,697	+0.06(+0.16%)
May 27, 2021	35.36	35.56	35.36	35.47	3,505,375	+0.26(+0.75%)
May 26, 2021	35.02	35.27	35.01	35.21	2,418,927	+0.19(+0.54%)
May 25, 2021	35.26	35.31	35.00	35.02	2,010,679	-0.23(-0.67%)
May 24, 2021	35.20	35.33	35.03	35.26	2,293,706	+0.27(+0.78%)
May 21, 2021	35.18	35.20	34.86	34.99	2,748,563	-0.05(-0.13%)
May 20, 2021	34.70	35.11	34.69	35.03	4,757,251	+0.41(+1.19%)
May 19, 2021	34.52	34.77	34.25	34.62	5,338,027	-0.33(-0.94%)
May 18, 2021	34.92	35.06	34.77	34.95	2,651,972	+0.06(+0.16%)
May 17, 2021	34.46	34.91	34.46	34.89	2,112,568	+0.33(+0.95%)
May 14, 2021	34.32	34.63	34.32	34.56	4,018,828	+0.52(+1.52%)
May 13, 2021	33.94	34.25	33.80	34.05	4,269,111	+0.07(+0.19%)
May 12, 2021	34.25	34.43	33.95	33.98	2,955,982	-0.35(-1.01%)
May 11, 2021	34.08	34.40	33.94	34.33	6,606,337	-0.21(-0.60%)
May 10, 2021	34.70	34.80	34.51	34.54	4,516,864	+0.00(+0.00%)
May 07, 2021	34.19	34.55	34.09	34.54	1,419,564	+0.39(+1.15%)
May 06, 2021	33.94	34.14	33.75	34.14	1,897,642	+0.29(+0.86%)
May 05, 2021	33.79	33.92	33.65	33.85	1,833,570	+0.31(+0.92%)
May 04, 2021	33.43	33.60	33.21	33.54	1,895,761	-0.06(-0.17%)

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.