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 (%)
Jun 30, 2014	26.11	26.20	26.02	26.19	2,129,828	+0.07(+0.28%)
Jun 27, 2014	25.94	26.12	25.90	26.12	682,858	+0.21(+0.82%)
Jun 26, 2014	25.74	25.94	25.70	25.90	735,417	+0.19(+0.73%)
Jun 25, 2014	25.70	25.80	25.64	25.72	639,562	+0.06(+0.24%)
Jun 24, 2014	25.90	25.96	25.62	25.66	944,911	-0.27(-1.03%)
Jun 23, 2014	25.92	25.95	25.83	25.92	911,774	+0.06(+0.25%)
Jun 20, 2014	25.75	25.89	25.75	25.86	893,706	+0.16(+0.63%)
Jun 19, 2014	25.68	25.72	25.60	25.70	858,496	+0.10(+0.38%)
Jun 18, 2014	25.48	25.63	25.42	25.60	1,071,888	+0.12(+0.47%)
Jun 17, 2014	25.50	25.57	25.41	25.48	600,892	-0.06(-0.25%)
Jun 16, 2014	25.42	25.57	25.40	25.54	1,077,927	+0.10(+0.41%)
Jun 13, 2014	25.33	25.44	25.25	25.44	1,199,883	+0.18(+0.70%)
Jun 12, 2014	25.31	25.31	25.17	25.26	1,196,642	+0.06(+0.22%)
Jun 11, 2014	25.11	25.20	25.10	25.20	1,097,587	+0.10(+0.39%)
Jun 10, 2014	25.06	25.13	25.02	25.11	994,793	+0.17(+0.68%)
Jun 06, 2014	24.86	24.95	24.83	24.94	1,885,287	+0.08(+0.32%)
Jun 05, 2014	24.87	24.92	24.74	24.86	615,935	+0.02(+0.10%)
Jun 04, 2014	24.79	24.88	24.66	24.83	820,668	+0.02(+0.07%)
Jun 03, 2014	24.70	24.84	24.67	24.82	1,948,930	+0.06(+0.26%)

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.