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 (%)
Feb 28, 2005	13.21	13.22	12.98	13.05	506,921	-0.02(-0.17%)
Feb 25, 2005	12.87	13.13	12.87	13.07	167,895	+0.13(+1.03%)
Feb 24, 2005	12.78	12.94	12.69	12.94	582,171	+0.00(+0.00%)
Feb 23, 2005	12.94	12.99	12.83	12.94	194,731	-0.04(-0.34%)
Feb 22, 2005	12.94	13.18	12.94	12.98	382,315	+0.07(+0.57%)
Feb 18, 2005	12.92	12.96	12.86	12.91	171,805	+0.02(+0.17%)
Feb 17, 2005	12.89	12.93	12.80	12.89	1,508,898	+0.04(+0.29%)
Feb 16, 2005	12.84	12.88	12.68	12.85	617,368	-0.02(-0.17%)
Feb 15, 2005	12.82	12.90	12.77	12.87	146,722	+0.07(+0.58%)
Feb 14, 2005	12.81	12.83	12.72	12.80	201,743	+0.04(+0.35%)
Feb 11, 2005	12.64	12.79	12.61	12.75	1,037,982	+0.09(+0.70%)
Feb 10, 2005	12.44	12.68	12.42	12.67	152,656	+0.35(+2.83%)
Feb 09, 2005	12.31	12.38	12.29	12.32	59,606	-0.04(-0.36%)
Feb 08, 2005	12.27	12.38	12.24	12.36	110,581	+0.07(+0.54%)
Feb 07, 2005	12.34	12.37	12.28	12.29	419,670	-0.06(-0.48%)
Feb 04, 2005	12.28	12.41	12.26	12.35	231,681	-0.01(-0.12%)
Feb 03, 2005	12.27	12.38	12.24	12.37	109,502	-0.04(-0.30%)
Feb 02, 2005	12.37	12.43	12.29	12.41	417,377	+0.05(+0.42%)

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.