Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.52 -0.10 (-0.26%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	21.59	22.07	21.48	21.80	4,140,647	-0.12(-0.53%)
Jan 29, 2015	22.02	22.09	21.60	21.92	3,106,738	-0.10(-0.45%)
Jan 28, 2015	22.59	22.60	22.00	22.02	2,179,869	-0.57(-2.52%)
Jan 27, 2015	22.30	22.63	22.30	22.59	2,708,356	+0.16(+0.74%)
Jan 26, 2015	22.43	22.50	22.32	22.42	1,432,159	-0.06(-0.26%)
Jan 23, 2015	22.46	22.63	22.44	22.48	2,226,189	+0.01(+0.04%)
Jan 22, 2015	22.28	22.59	22.28	22.47	2,100,556	+0.19(+0.85%)
Jan 21, 2015	22.28	22.42	22.13	22.28	3,141,765	+0.07(+0.30%)
Jan 20, 2015	22.47	22.49	22.20	22.21	1,972,116	-0.26(-1.17%)
Jan 16, 2015	21.94	22.50	21.94	22.48	2,552,750	+0.41(+1.87%)
Jan 15, 2015	22.42	22.42	22.06	22.07	3,614,231	-0.12(-0.56%)
Jan 14, 2015	22.12	22.20	21.78	22.19	4,432,332	-0.14(-0.63%)
Jan 13, 2015	22.51	22.66	22.10	22.33	1,941,779	-0.10(-0.44%)
Jan 12, 2015	22.61	22.64	22.30	22.43	3,018,130	-0.36(-1.59%)
Jan 09, 2015	22.98	23.01	22.73	22.79	3,430,727	-0.20(-0.86%)
Jan 08, 2015	22.87	23.10	22.87	22.99	1,849,124	+0.28(+1.23%)
Jan 07, 2015	22.78	22.96	22.64	22.71	2,634,222	+0.02(+0.11%)
Jan 06, 2015	23.01	23.01	22.55	22.68	2,416,652	-0.34(-1.47%)
Jan 05, 2015	23.43	23.53	22.90	23.02	4,165,022	-0.63(-2.68%)

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.