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 (%)
Nov 28, 2003	10.25	10.27	10.21	10.21	436,796	+0.09(+0.88%)
Nov 26, 2003	10.08	10.17	10.06	10.12	58,257	+0.05(+0.52%)
Nov 25, 2003	10.06	10.09	10.05	10.07	27,510	+0.11(+1.12%)
Nov 24, 2003	10.01	10.01	9.922	9.959	148,880	-0.13(-1.25%)
Nov 21, 2003	9.988	10.11	9.988	10.08	150,229	+0.04(+0.44%)
Nov 20, 2003	10.01	10.13	10.01	10.04	169,243	+0.01(+0.15%)
Nov 19, 2003	9.937	9.937	9.937	10.03	105,861	+0.09(+0.90%)
Nov 18, 2003	9.966	10.01	9.937	9.937	86,846	+0.06(+0.60%)
Nov 17, 2003	9.907	9.907	9.796	9.877	78,351	-0.06(-0.60%)
Nov 14, 2003	9.951	10.01	9.899	9.937	509,753	-0.07(-0.74%)
Nov 13, 2003	10.01	10.01	9.937	10.01	39,512	+0.01(+0.15%)
Nov 12, 2003	9.959	10.01	9.959	9.996	108,828	+0.10(+0.97%)
Nov 11, 2003	9.937	9.937	9.855	9.899	23,195	-0.04(-0.45%)
Nov 10, 2003	9.974	9.974	9.937	9.944	25,892	+0.04(+0.45%)
Nov 07, 2003	9.855	9.855	9.855	9.899	148,880	+0.01(+0.15%)
Nov 06, 2003	9.877	9.899	9.788	9.885	33,039	-0.01(-0.15%)
Nov 05, 2003	9.848	9.870	9.848	9.899	62,707	+0.04(+0.38%)
Nov 04, 2003	9.848	9.870	9.848	9.862	13,396	+0.04(+0.45%)

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.