Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.59 +0.29 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	26.20	26.26	26.14	26.15	1,836,243	+0.02(+0.07%)
Sep 27, 2019	26.23	26.31	26.09	26.14	1,976,538	-0.07(-0.28%)
Sep 26, 2019	26.28	26.28	26.15	26.21	1,836,331	-0.05(-0.17%)
Sep 25, 2019	26.22	26.27	26.07	26.25	1,249,869	-0.03(-0.10%)
Sep 24, 2019	26.38	26.46	26.22	26.28	1,816,690	-0.10(-0.38%)
Sep 23, 2019	26.36	26.39	26.30	26.38	1,551,606	-0.01(-0.03%)
Sep 20, 2019	26.41	26.51	26.35	26.39	1,523,924	+0.00(+0.00%)
Sep 19, 2019	26.33	26.52	26.33	26.39	1,666,336	+0.12(+0.45%)
Sep 18, 2019	26.33	26.38	26.10	26.27	2,003,612	-0.09(-0.34%)
Sep 17, 2019	26.19	26.43	26.13	26.36	1,508,503	+0.14(+0.52%)
Sep 16, 2019	26.20	26.28	26.12	26.23	2,493,345	+0.13(+0.49%)
Sep 13, 2019	26.15	26.24	26.08	26.10	2,068,033	+0.01(+0.03%)
Sep 12, 2019	26.07	26.21	26.03	26.09	1,672,991	+0.01(+0.03%)
Sep 11, 2019	26.04	26.10	26.02	26.08	1,116,194	+0.05(+0.21%)
Sep 10, 2019	25.85	26.05	25.85	26.03	1,185,749	+0.11(+0.42%)
Sep 09, 2019	26.02	26.02	25.86	25.92	2,293,903	+0.01(+0.03%)
Sep 06, 2019	25.93	25.99	25.87	25.91	1,130,760	+0.03(+0.11%)
Sep 05, 2019	25.79	25.94	25.78	25.88	2,264,269	+0.26(+1.02%)
Sep 04, 2019	25.51	25.66	25.47	25.62	2,280,966	+0.29(+1.14%)

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.