Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.47 -0.15 (-0.40%)

Streaming Delayed Price Updated: 1:24 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	23.48	23.70	23.48	23.55	1,206,764	+0.13(+0.55%)
Feb 27, 2014	23.43	23.48	23.35	23.42	1,628,010	+0.03(+0.14%)
Feb 26, 2014	23.41	23.54	23.36	23.39	933,400	-0.10(-0.45%)
Feb 25, 2014	23.49	23.57	23.45	23.49	983,438	-0.02(-0.10%)
Feb 24, 2014	23.53	23.67	23.40	23.52	1,251,331	+0.12(+0.52%)
Feb 21, 2014	23.46	23.50	23.39	23.40	916,488	-0.06(-0.24%)
Feb 20, 2014	23.32	23.51	23.32	23.45	1,852,186	+0.10(+0.41%)
Feb 19, 2014	23.38	23.56	23.34	23.36	1,574,629	-0.18(-0.75%)
Feb 18, 2014	23.47	23.61	23.47	23.53	653,928	+0.08(+0.34%)
Feb 14, 2014	23.36	23.45	23.45	23.45	1,714,711	+0.10(+0.41%)
Feb 13, 2014	23.10	23.42	23.06	23.36	1,713,351	+0.17(+0.73%)
Feb 12, 2014	23.16	23.27	23.16	23.19	3,574,574	+0.10(+0.42%)
Feb 11, 2014	22.85	23.20	22.85	23.09	937,749	+0.21(+0.92%)
Feb 10, 2014	22.78	22.94	22.78	22.88	761,101	+0.00(+0.00%)
Feb 07, 2014	22.92	22.95	22.78	22.88	1,052,834	+0.17(+0.75%)
Feb 06, 2014	22.40	22.75	22.39	22.71	1,723,602	+0.31(+1.37%)
Feb 05, 2014	21.96	22.46	21.96	22.40	1,778,960	+0.09(+0.40%)
Feb 04, 2014	22.27	22.36	22.27	22.32	1,002,219	+0.06(+0.29%)

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.