Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.51 -0.11 (-0.30%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	23.08	23.29	23.08	23.11	1,661,090	+0.05(+0.21%)
Feb 26, 2015	23.15	23.27	23.05	23.06	1,197,554	-0.16(-0.67%)
Feb 25, 2015	23.14	23.25	23.06	23.21	1,146,079	+0.23(+1.00%)
Feb 24, 2015	22.83	23.01	22.75	22.98	3,134,795	+0.13(+0.58%)
Feb 23, 2015	22.81	22.93	22.72	22.85	3,052,674	+0.00(+0.00%)
Feb 20, 2015	22.97	23.01	22.82	22.85	1,424,635	-0.10(-0.43%)
Feb 19, 2015	22.86	23.01	22.78	22.95	1,444,573	-0.19(-0.82%)
Feb 18, 2015	23.18	23.24	23.04	23.14	1,753,112	-0.26(-1.09%)
Feb 17, 2015	23.26	23.47	23.14	23.39	1,168,236	+0.24(+1.03%)
Feb 13, 2015	23.23	23.15	23.15	23.15	2,486,688	+0.08(+0.36%)
Feb 12, 2015	22.96	23.10	22.89	23.07	1,932,948	+0.38(+1.67%)
Feb 11, 2015	22.59	22.76	22.55	22.69	2,601,002	-0.07(-0.29%)
Feb 10, 2015	22.92	22.92	22.61	22.76	2,412,736	-0.16(-0.72%)
Feb 09, 2015	22.83	23.10	22.83	22.92	1,785,057	+0.16(+0.69%)
Feb 06, 2015	22.91	23.08	22.67	22.77	1,858,108	-0.23(-1.00%)
Feb 05, 2015	22.70	23.06	22.69	23.00	3,293,060	+0.45(+1.97%)
Feb 04, 2015	22.73	22.82	22.45	22.55	2,961,725	-0.43(-1.87%)
Feb 03, 2015	22.63	23.14	22.58	22.98	6,061,161	+0.60(+2.69%)

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.