Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.77 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	35.46	35.62	35.45	35.52	1,949,257	+0.06(+0.16%)
May 27, 2021	35.35	35.55	35.35	35.46	3,506,384	+0.26(+0.75%)
May 26, 2021	35.01	35.26	35.00	35.20	2,419,623	+0.19(+0.54%)
May 25, 2021	35.25	35.30	34.99	35.01	2,011,257	-0.23(-0.66%)
May 24, 2021	35.19	35.32	35.02	35.25	2,294,366	+0.27(+0.78%)
May 21, 2021	35.17	35.19	34.85	34.98	2,749,354	-0.05(-0.13%)
May 20, 2021	34.69	35.10	34.68	35.02	4,758,619	+0.41(+1.19%)
May 19, 2021	34.51	34.76	34.24	34.61	5,339,562	-0.33(-0.94%)
May 18, 2021	34.91	35.05	34.76	34.94	2,652,735	+0.06(+0.16%)
May 17, 2021	34.45	34.90	34.45	34.88	2,113,175	+0.33(+0.95%)
May 14, 2021	34.31	34.62	34.31	34.55	4,019,984	+0.52(+1.52%)
May 13, 2021	33.94	34.24	33.79	34.04	4,270,339	+0.07(+0.19%)
May 12, 2021	34.24	34.42	33.94	33.97	2,956,832	-0.35(-1.01%)
May 11, 2021	34.07	34.39	33.94	34.32	6,608,237	-0.21(-0.60%)
May 10, 2021	34.69	34.79	34.50	34.53	4,518,163	+0.00(+0.00%)
May 07, 2021	34.18	34.54	34.08	34.53	1,419,973	+0.39(+1.15%)
May 06, 2021	33.93	34.13	33.74	34.13	1,898,188	+0.29(+0.86%)
May 05, 2021	33.78	33.91	33.64	33.84	1,834,097	+0.31(+0.92%)
May 04, 2021	33.42	33.59	33.20	33.53	1,896,306	-0.06(-0.17%)

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.