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 (%)
Apr 28, 2006	18.40	18.47	18.36	18.43	579,640	+0.12(+0.65%)
Apr 27, 2006	18.24	18.51	18.16	18.31	1,822,556	-0.13(-0.68%)
Apr 26, 2006	18.55	18.58	18.38	18.44	1,610,098	+0.05(+0.28%)
Apr 25, 2006	18.41	18.56	18.30	18.38	539,712	+0.03(+0.16%)
Apr 24, 2006	18.38	18.43	18.26	18.36	404,008	-0.11(-0.60%)
Apr 21, 2006	18.42	18.47	18.34	18.47	1,020,879	+0.23(+1.26%)
Apr 20, 2006	18.55	18.87	18.21	18.24	1,262,070	-0.35(-1.87%)
Apr 19, 2006	18.46	18.61	18.40	18.58	1,349,347	+0.11(+0.60%)
Apr 18, 2006	18.21	18.48	18.21	18.47	583,282	+0.33(+1.80%)
Apr 17, 2006	18.07	18.20	18.07	18.15	571,816	+0.17(+0.95%)
Apr 13, 2006	17.95	17.98	17.74	17.98	511,519	+0.03(+0.16%)
Apr 12, 2006	18.02	18.02	17.87	17.95	642,366	-0.01(-0.04%)
Apr 11, 2006	18.26	18.26	17.93	17.95	855,904	-0.10(-0.53%)
Apr 10, 2006	18.13	18.16	17.98	18.05	932,524	+0.07(+0.41%)
Apr 07, 2006	18.16	18.20	17.96	17.98	1,427,856	-0.12(-0.66%)
Apr 06, 2006	18.01	18.15	17.93	18.10	715,074	+0.21(+1.20%)
Apr 05, 2006	17.72	17.94	17.72	17.88	617,141	+0.18(+1.00%)
Apr 04, 2006	17.62	17.75	17.57	17.70	1,179,920	+0.10(+0.59%)

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.