Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.92 -0.76 (-2.02%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.08	17.23	16.86	17.12	7,604,971	+0.39(+2.35%)
May 28, 2009	16.46	16.81	16.29	16.73	6,087,251	+0.47(+2.92%)
May 27, 2009	16.61	16.65	16.20	16.26	3,123,119	-0.19(-1.17%)
May 26, 2009	15.90	16.52	15.72	16.45	6,560,827	+0.50(+3.16%)
May 22, 2009	15.84	16.09	15.74	15.95	6,687,277	+0.27(+1.75%)
May 21, 2009	15.85	15.85	15.49	15.67	2,501,309	-0.38(-2.36%)
May 20, 2009	15.81	16.26	15.81	16.05	3,907,227	+0.47(+3.05%)
May 19, 2009	15.31	15.75	15.29	15.58	8,990,429	+0.09(+0.57%)
May 18, 2009	15.04	15.49	15.02	15.49	2,138,788	+0.65(+4.40%)
May 15, 2009	15.03	15.24	14.77	14.83	3,194,084	-0.23(-1.53%)
May 14, 2009	14.63	15.20	14.63	15.06	2,749,272	+0.37(+2.52%)
May 13, 2009	15.21	15.33	14.69	14.69	2,542,057	-0.85(-5.44%)
May 12, 2009	15.69	15.70	15.23	15.54	2,218,706	+0.03(+0.19%)
May 11, 2009	15.51	15.67	15.40	15.51	2,146,513	-0.32(-2.01%)
May 08, 2009	15.51	15.92	15.42	15.83	3,953,464	+0.70(+4.66%)
May 07, 2009	15.87	15.89	15.06	15.12	2,487,113	-0.40(-2.58%)
May 06, 2009	15.30	15.55	15.14	15.52	2,966,082	+0.52(+3.46%)
May 05, 2009	15.05	15.06	14.83	15.00	8,840,769	+0.00(+0.00%)
May 04, 2009	14.47	15.02	14.39	15.00	2,199,031	+0.66(+4.60%)

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.