Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.19 -0.09 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	21.00	21.12	20.73	20.92	3,953,253	+0.10(+0.50%)
Sep 29, 2010	20.78	20.90	20.70	20.82	2,099,378	+0.06(+0.29%)
Sep 28, 2010	20.63	20.78	20.38	20.76	3,884,925	+0.11(+0.54%)
Sep 27, 2010	20.84	20.85	20.63	20.65	3,824,601	-0.10(-0.50%)
Sep 24, 2010	20.69	20.77	20.62	20.75	3,274,177	+0.37(+1.83%)
Sep 23, 2010	20.40	20.54	20.25	20.38	3,866,212	-0.14(-0.69%)
Sep 22, 2010	20.72	21.51	20.41	20.52	4,292,125	-0.16(-0.79%)
Sep 21, 2010	20.79	20.83	20.48	20.69	4,301,012	-0.05(-0.25%)
Sep 20, 2010	20.60	20.84	20.53	20.74	3,035,538	+0.18(+0.87%)
Sep 17, 2010	20.56	20.82	20.51	20.56	2,354,676	-0.04(-0.22%)
Sep 15, 2010	20.65	20.66	20.47	20.60	6,725,329	-0.07(-0.33%)
Sep 14, 2010	20.65	20.89	20.64	20.67	2,181,628	+0.06(+0.29%)
Sep 13, 2010	20.58	20.65	20.51	20.61	1,985,269	+0.28(+1.36%)
Sep 10, 2010	20.33	20.38	20.25	20.33	2,656,042	+0.04(+0.18%)
Sep 09, 2010	20.45	20.51	20.22	20.30	2,259,883	+0.05(+0.26%)
Sep 08, 2010	20.23	20.45	20.23	20.25	3,286,289	+0.08(+0.41%)
Sep 07, 2010	20.28	20.34	20.12	20.16	6,732,951	-0.16(-0.81%)
Sep 03, 2010	20.21	20.47	20.21	20.33	4,503,277	+0.28(+1.38%)
Sep 02, 2010	19.96	20.08	19.87	20.05	2,832,088	+0.16(+0.83%)

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.