Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.44 -0.18 (-0.47%)

Streaming Delayed Price Updated: 1:12 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.25	21.48	21.20	21.42	953,808	+0.22(+1.04%)
Jul 28, 2016	21.19	21.26	21.10	21.20	1,243,977	+0.03(+0.12%)
Jul 27, 2016	21.22	21.31	20.97	21.17	1,406,412	-0.01(-0.04%)
Jul 26, 2016	21.05	21.19	21.05	21.18	1,480,144	+0.14(+0.69%)
Jul 25, 2016	21.15	21.19	21.00	21.04	1,018,537	-0.27(-1.27%)
Jul 22, 2016	21.39	21.39	21.19	21.31	1,854,735	-0.03(-0.12%)
Jul 21, 2016	21.39	21.50	21.33	21.33	1,391,344	-0.05(-0.24%)
Jul 20, 2016	21.27	21.45	21.24	21.39	919,392	+0.00(+0.00%)
Jul 19, 2016	21.39	21.41	21.32	21.39	835,692	-0.15(-0.71%)
Jul 18, 2016	21.41	21.54	21.33	21.54	1,084,943	+0.08(+0.40%)
Jul 15, 2016	21.58	21.59	21.40	21.45	2,452,016	-0.11(-0.51%)
Jul 14, 2016	21.56	21.64	21.45	21.56	1,005,207	+0.22(+1.03%)
Jul 13, 2016	21.31	21.45	21.22	21.34	1,806,339	+0.07(+0.32%)
Jul 12, 2016	21.17	21.33	21.17	21.28	2,985,429	+0.35(+1.66%)
Jul 11, 2016	20.90	21.04	20.90	20.93	1,963,644	+0.02(+0.08%)
Jul 08, 2016	20.86	21.01	20.78	20.91	1,535,821	+0.13(+0.61%)
Jul 07, 2016	21.10	21.17	20.70	20.78	3,405,104	-0.20(-0.97%)
Jul 06, 2016	20.83	21.00	20.63	20.99	3,132,792	+0.13(+0.61%)
Jul 05, 2016	21.02	21.07	20.85	20.86	3,758,129	-0.21(-1.01%)

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.