Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.62 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	23.54	23.62	23.32	23.50	4,885,493	-0.32(-1.34%)
Jul 28, 2011	23.88	24.03	23.67	23.82	3,201,812	-0.03(-0.13%)
Jul 27, 2011	24.46	24.49	23.85	23.85	4,471,357	-0.68(-2.76%)
Jul 26, 2011	24.79	24.79	24.49	24.52	2,070,530	-0.21(-0.86%)
Jul 25, 2011	24.65	24.83	24.60	24.74	2,680,196	-0.03(-0.12%)
Jul 22, 2011	24.75	24.79	24.71	24.77	1,599,232	+0.02(+0.06%)
Jul 21, 2011	24.63	24.84	24.54	24.75	2,413,689	+0.27(+1.09%)
Jul 20, 2011	24.47	24.58	24.40	24.49	3,904,618	+0.11(+0.44%)
Jul 19, 2011	24.30	24.46	24.29	24.38	2,906,438	+0.38(+1.58%)
Jul 18, 2011	24.09	24.19	23.87	24.00	3,535,075	-0.27(-1.13%)
Jul 15, 2011	24.20	24.30	24.06	24.27	2,170,910	+0.28(+1.17%)
Jul 14, 2011	24.34	24.39	23.93	23.99	4,219,584	-0.18(-0.74%)
Jul 13, 2011	23.98	24.42	23.97	24.17	2,424,435	+0.32(+1.35%)
Jul 12, 2011	23.60	24.03	23.57	23.85	3,764,812	+0.10(+0.42%)
Jul 11, 2011	23.93	24.05	23.64	23.75	2,706,407	-0.51(-2.10%)
Jul 08, 2011	24.15	24.33	24.08	24.26	1,993,336	-0.07(-0.28%)
Jul 07, 2011	24.46	24.51	24.33	24.33	4,452,521	+0.14(+0.60%)
Jul 06, 2011	24.30	24.30	24.08	24.18	4,138,241	-0.11(-0.47%)
Jul 05, 2011	24.38	24.49	24.30	24.30	3,028,147	+0.07(+0.28%)

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.