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 (%)
Jan 31, 2023	34.39	35.05	34.35	35.01	2,296,553	+0.62(+1.79%)
Jan 30, 2023	34.63	34.82	34.39	34.39	1,119,333	-0.46(-1.32%)
Jan 27, 2023	34.70	34.97	34.65	34.85	2,768,983	+0.05(+0.14%)
Jan 26, 2023	34.73	34.81	34.42	34.81	1,879,556	+0.38(+1.11%)
Jan 25, 2023	34.46	34.50	34.08	34.42	4,256,556	-0.10(-0.28%)
Jan 24, 2023	34.36	34.59	34.20	34.52	1,247,502	+0.00(+0.00%)
Jan 23, 2023	34.27	34.55	34.19	34.52	3,153,863	+0.22(+0.66%)
Jan 20, 2023	33.84	34.31	33.63	34.30	2,464,931	+0.47(+1.39%)
Jan 19, 2023	33.72	33.93	33.58	33.83	1,888,032	+0.06(+0.17%)
Jan 18, 2023	34.36	34.50	33.77	33.77	3,026,460	-0.38(-1.12%)
Jan 17, 2023	34.12	34.24	34.04	34.15	2,007,362	+0.14(+0.40%)
Jan 13, 2023	33.57	34.05	33.53	34.01	9,291,201	+0.11(+0.32%)
Jan 12, 2023	33.58	33.91	33.26	33.91	1,236,209	+0.44(+1.31%)
Jan 11, 2023	33.34	33.47	33.12	33.47	1,533,179	+0.35(+1.06%)
Jan 10, 2023	33.19	33.24	32.86	33.11	2,588,510	-0.06(-0.18%)
Jan 09, 2023	33.20	33.48	33.14	33.17	1,555,227	+0.21(+0.62%)
Jan 06, 2023	32.36	33.02	32.25	32.97	3,132,619	+0.82(+2.55%)
Jan 05, 2023	32.27	32.30	31.98	32.15	2,315,985	-0.31(-0.96%)
Jan 04, 2023	32.21	32.59	32.02	32.46	3,647,195	+0.66(+2.09%)

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.