Indicators

Canada Ishares MSCI ETF (NY: EWC )

37.78 +0.47 (+1.27%)

Streaming Delayed Price Updated: 11:49 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	23.10	23.20	22.86	22.88	7,031,889	-0.41(-1.77%)
Feb 27, 2017	23.32	23.36	23.19	23.29	4,134,262	-0.04(-0.18%)
Feb 24, 2017	23.60	23.61	23.31	23.33	3,630,153	-0.33(-1.38%)
Feb 23, 2017	23.89	23.91	23.65	23.66	6,860,636	-0.07(-0.29%)
Feb 22, 2017	23.75	23.77	23.65	23.73	1,502,794	-0.13(-0.54%)
Feb 21, 2017	23.81	23.88	23.77	23.85	1,325,683	+0.04(+0.18%)
Feb 17, 2017		23.81	23.81	23.81	0	-0.05(-0.22%)
Feb 16, 2017	23.91	23.93	23.85	23.86	2,019,858	+0.01(+0.04%)
Feb 15, 2017	23.73	23.86	23.72	23.85	1,388,884	+0.05(+0.22%)
Feb 14, 2017	23.79	23.84	23.62	23.80	1,758,408	+0.08(+0.33%)
Feb 13, 2017	23.69	23.76	23.65	23.73	1,251,798	+0.08(+0.33%)
Feb 10, 2017	23.52	23.69	23.50	23.65	3,717,102	+0.26(+1.10%)
Feb 09, 2017	23.39	23.44	23.34	23.39	1,675,413	+0.16(+0.70%)
Feb 08, 2017	23.13	23.24	23.01	23.23	1,369,554	+0.09(+0.37%)
Feb 07, 2017	23.10	23.19	23.07	23.14	2,554,611	-0.07(-0.30%)
Feb 06, 2017	23.27	23.31	23.13	23.21	1,592,159	-0.16(-0.70%)
Feb 03, 2017	23.36	23.49	23.27	23.37	11,577,748	+0.09(+0.37%)
Feb 02, 2017	23.30	23.37	23.23	23.29	1,902,098	+0.06(+0.26%)

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.