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 28, 2004	10.13	10.13	10.02	10.07	163,626	-0.05(-0.51%)
May 27, 2004	10.05	10.13	10.04	10.13	81,476	+0.10(+0.96%)
May 26, 2004	10.10	10.14	9.986	10.03	48,831	-0.01(-0.15%)
May 25, 2004	9.889	10.04	9.889	10.04	148,518	+0.18(+1.80%)
May 24, 2004	9.882	9.904	9.860	9.867	70,954	+0.05(+0.53%)
May 21, 2004	9.830	9.867	9.785	9.815	21,448	-0.04(-0.38%)
May 20, 2004	9.823	9.882	9.808	9.852	288,403	+0.07(+0.76%)
May 19, 2004	9.911	9.941	9.778	9.778	176,711	+0.09(+0.92%)
May 18, 2004	9.652	9.689	9.608	9.689	692,951	+0.05(+0.54%)
May 17, 2004	9.756	9.763	9.622	9.637	102,654	-0.14(-1.44%)
May 14, 2004	9.674	9.785	9.667	9.778	153,374	+0.00(+0.00%)
May 13, 2004	9.748	9.800	9.726	9.778	166,594	+0.04(+0.46%)
May 12, 2004	9.808	9.837	9.682	9.734	385,662	-0.07(-0.68%)
May 11, 2004	9.711	9.837	9.711	9.800	233,097	+0.13(+1.30%)
May 10, 2004	9.667	9.785	9.637	9.674	501,132	-0.25(-2.54%)
May 07, 2004	10.06	10.06	9.874	9.926	248,610	-0.22(-2.19%)
May 06, 2004	10.15	10.16	10.04	10.15	476,581	-0.06(-0.58%)
May 05, 2004	10.20	10.23	10.14	10.21	49,371	+0.01(+0.07%)
May 04, 2004	10.06	10.21	10.06	10.20	225,138	+0.21(+2.15%)

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.