Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.59 +0.29 (+0.76%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	21.79	21.88	21.61	21.84	1,602,881	-0.07(-0.32%)
Apr 27, 2012	21.75	21.94	21.69	21.91	1,118,598	+0.26(+1.21%)
Apr 26, 2012	21.57	21.66	21.54	21.65	1,371,976	+0.02(+0.11%)
Apr 25, 2012	21.53	21.64	21.42	21.63	1,542,640	+0.34(+1.59%)
Apr 24, 2012	21.26	21.39	21.23	21.29	1,236,859	+0.05(+0.25%)
Apr 23, 2012	21.23	21.26	20.98	21.23	4,305,658	-0.27(-1.25%)
Apr 20, 2012	21.53	21.68	21.47	21.50	681,822	+0.07(+0.32%)
Apr 19, 2012	21.47	21.69	21.36	21.43	3,972,911	-0.05(-0.25%)
Apr 18, 2012	21.43	21.62	21.39	21.49	938,083	-0.04(-0.18%)
Apr 17, 2012	21.41	21.69	21.33	21.53	2,532,178	+0.42(+1.97%)
Apr 16, 2012	21.23	21.30	21.03	21.11	5,122,708	-0.02(-0.11%)
Apr 13, 2012	21.49	21.49	21.13	21.13	1,387,145	-0.40(-1.86%)
Apr 12, 2012	21.13	21.59	21.10	21.53	2,060,714	+0.55(+2.64%)
Apr 11, 2012	21.00	21.10	20.94	20.98	3,423,001	+0.16(+0.78%)
Apr 10, 2012	21.03	21.14	20.73	20.82	2,445,388	-0.33(-1.57%)
Apr 09, 2012	21.06	21.26	21.03	21.15	1,817,148	-0.19(-0.90%)
Apr 05, 2012	21.46	21.52	21.25	21.34	1,645,445	-0.12(-0.57%)
Apr 04, 2012	21.61	21.67	21.31	21.47	2,553,812	-0.39(-1.76%)
Apr 03, 2012	22.10	22.17	21.75	21.85	1,826,514	-0.33(-1.49%)

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.