Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.52 -0.10 (-0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.09	17.23	16.86	17.13	7,602,784	+0.39(+2.35%)
May 28, 2009	16.47	16.81	16.30	16.74	6,085,501	+0.47(+2.92%)
May 27, 2009	16.62	16.65	16.20	16.26	3,122,221	-0.19(-1.17%)
May 26, 2009	15.91	16.53	15.73	16.45	6,558,940	+0.50(+3.16%)
May 22, 2009	15.85	16.09	15.74	15.95	6,685,354	+0.27(+1.75%)
May 21, 2009	15.85	15.85	15.49	15.68	2,500,590	-0.38(-2.36%)
May 20, 2009	15.82	16.26	15.82	16.05	3,906,104	+0.47(+3.05%)
May 19, 2009	15.31	15.76	15.30	15.58	8,987,843	+0.09(+0.57%)
May 18, 2009	15.05	15.50	15.02	15.49	2,138,172	+0.65(+4.40%)
May 15, 2009	15.03	15.25	14.77	14.84	3,193,166	-0.23(-1.53%)
May 14, 2009	14.63	15.21	14.63	15.07	2,748,481	+0.37(+2.52%)
May 13, 2009	15.22	15.33	14.70	14.70	2,541,326	-0.85(-5.44%)
May 12, 2009	15.69	15.71	15.23	15.54	2,218,068	+0.03(+0.19%)
May 11, 2009	15.51	15.68	15.41	15.51	2,145,896	-0.32(-2.01%)
May 08, 2009	15.51	15.93	15.42	15.83	3,952,327	+0.70(+4.66%)
May 07, 2009	15.88	15.89	15.06	15.13	2,486,398	-0.40(-2.58%)
May 06, 2009	15.31	15.56	15.14	15.53	2,965,229	+0.52(+3.46%)
May 05, 2009	15.05	15.07	14.83	15.01	8,838,226	+0.00(+0.00%)
May 04, 2009	14.47	15.02	14.39	15.01	2,198,399	+0.66(+4.60%)

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.