Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.48 -0.14 (-0.36%)

Streaming Delayed Price Updated: 12:14 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.16	12.28	12.08	12.23	145,955	+0.05(+0.43%)
Jan 28, 2005	12.25	12.25	12.12	12.18	22,932	-0.05(-0.42%)
Jan 27, 2005	12.16	12.26	12.12	12.23	476,176	-0.03(-0.24%)
Jan 26, 2005	12.25	12.29	12.19	12.26	173,474	+0.10(+0.85%)
Jan 25, 2005	12.19	12.22	12.05	12.16	220,821	-0.06(-0.49%)
Jan 24, 2005	12.28	12.29	12.15	12.22	57,869	-0.03(-0.24%)
Jan 21, 2005	12.16	12.30	12.13	12.25	39,254	+0.16(+1.29%)
Jan 20, 2005	12.17	12.17	12.05	12.09	82,150	-0.16(-1.33%)
Jan 19, 2005	12.27	12.32	12.22	12.25	162,277	-0.02(-0.18%)
Jan 18, 2005	12.25	12.28	12.23	12.28	85,657	-0.03(-0.24%)
Jan 14, 2005	12.27	12.34	12.24	12.31	675,820	-0.10(-0.84%)
Jan 13, 2005	12.37	12.42	12.28	12.41	75,945	-0.01(-0.06%)
Jan 12, 2005	12.34	12.42	12.29	12.42	98,203	+0.15(+1.21%)
Jan 11, 2005	12.27	12.30	12.19	12.27	116,953	+0.13(+1.10%)
Jan 10, 2005	12.18	12.23	12.11	12.14	208,006	+0.07(+0.61%)
Jan 07, 2005	12.17	12.25	11.97	12.06	83,364	-0.03(-0.24%)
Jan 06, 2005	12.11	12.17	12.05	12.09	112,232	-0.07(-0.55%)
Jan 05, 2005	12.23	12.30	12.16	12.16	179,004	-0.16(-1.32%)
Jan 04, 2005	12.54	12.55	12.28	12.32	157,826	-0.37(-2.89%)

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.