Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.51 -0.11 (-0.30%)

Streaming Delayed Price Updated: 11:49 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.90	22.96	22.71	22.91	1,997,577	-0.17(-0.75%)
May 28, 2015	22.98	23.09	22.79	23.08	1,491,068	+0.04(+0.18%)
May 27, 2015	22.96	23.10	22.91	23.04	1,918,299	+0.03(+0.14%)
May 26, 2015	23.23	23.27	22.89	23.01	1,549,508	-0.48(-2.04%)
May 22, 2015	23.51	23.48	23.48	23.48	2,512,640	-0.17(-0.73%)
May 21, 2015	23.43	23.72	23.43	23.66	1,222,409	+0.19(+0.81%)
May 20, 2015	23.45	23.60	23.44	23.47	1,872,711	-0.02(-0.07%)
May 19, 2015	23.50	23.55	23.37	23.48	2,059,983	-0.19(-0.80%)
May 18, 2015	23.65	23.76	23.63	23.67	2,741,039	-0.18(-0.76%)
May 15, 2015	23.66	23.86	23.58	23.86	1,861,910	+0.07(+0.28%)
May 14, 2015	23.90	23.90	23.73	23.79	1,778,613	+0.03(+0.14%)
May 13, 2015	23.88	23.94	23.67	23.76	1,333,127	-0.02(-0.10%)
May 12, 2015	23.81	23.93	23.75	23.78	1,120,305	-0.02(-0.07%)
May 11, 2015	23.82	24.00	23.73	23.80	714,172	-0.06(-0.24%)
May 08, 2015	23.64	23.93	23.73	23.86	1,613,705	+0.21(+0.91%)
May 07, 2015	23.62	23.65	23.39	23.64	1,832,451	-0.09(-0.38%)
May 06, 2015	23.99	24.00	23.60	23.73	1,419,093	-0.18(-0.76%)
May 05, 2015	24.29	24.33	23.85	23.91	1,139,088	-0.27(-1.13%)
May 04, 2015	24.14	24.23	24.12	24.19	1,134,617	+0.16(+0.65%)

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.