Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.48 -0.14 (-0.36%)

Streaming Delayed Price Updated: 12:49 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	22.54	22.67	22.29	22.35	4,794,367	-0.06(-0.27%)
Feb 28, 2012	22.30	22.43	22.19	22.41	1,866,414	+0.19(+0.87%)
Feb 27, 2012	22.12	22.28	21.98	22.22	2,005,889	-0.04(-0.17%)
Feb 24, 2012	22.31	22.37	22.23	22.26	1,562,164	-0.08(-0.34%)
Feb 23, 2012	22.28	22.34	22.14	22.34	1,814,304	+0.10(+0.45%)
Feb 22, 2012	22.07	22.28	22.04	22.24	2,131,510	+0.09(+0.42%)
Feb 21, 2012	22.01	22.24	21.94	22.14	4,106,703	+0.28(+1.30%)
Feb 17, 2012	22.04	22.04	21.78	21.86	1,187,815	-0.08(-0.35%)
Feb 16, 2012	21.55	21.93	21.50	21.93	1,783,054	+0.30(+1.39%)
Feb 15, 2012	21.78	21.78	21.55	21.63	2,029,049	+0.05(+0.21%)
Feb 14, 2012	21.60	21.66	21.43	21.59	1,849,005	-0.08(-0.39%)
Feb 13, 2012	21.75	21.83	21.61	21.67	2,006,431	+0.11(+0.50%)
Feb 10, 2012	21.57	21.63	21.47	21.57	2,437,844	-0.34(-1.55%)
Feb 09, 2012	22.03	22.09	21.84	21.90	3,534,449	-0.05(-0.25%)
Feb 08, 2012	22.00	22.13	21.80	21.96	1,967,659	+0.01(+0.04%)
Feb 07, 2012	21.97	22.04	21.73	21.95	5,985,619	-0.08(-0.38%)
Feb 06, 2012	21.92	22.14	21.92	22.04	2,345,915	-0.13(-0.59%)
Feb 03, 2012	22.13	22.18	21.99	22.17	4,146,976	+0.25(+1.12%)
Feb 02, 2012	21.87	22.01	21.80	21.92	1,774,760	+0.08(+0.35%)

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.