Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.62 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	17.78	17.78	17.58	17.63	281,443	+0.02(+0.13%)
Jul 28, 2006	17.52	17.66	17.49	17.61	202,957	+0.17(+0.98%)
Jul 27, 2006	17.80	17.83	17.41	17.44	422,906	-0.22(-1.26%)
Jul 26, 2006	17.43	17.67	17.35	17.66	404,836	+0.25(+1.45%)
Jul 25, 2006	17.24	17.41	17.19	17.41	294,524	+0.20(+1.16%)
Jul 24, 2006	16.83	17.21	16.83	17.21	565,718	+0.27(+1.58%)
Jul 21, 2006	17.11	17.11	16.92	16.94	1,061,582	-0.12(-0.70%)
Jul 20, 2006	17.37	17.37	17.06	17.06	261,484	-0.24(-1.41%)
Jul 19, 2006	16.94	17.33	16.94	17.31	582,980	+0.27(+1.57%)
Jul 18, 2006	17.06	17.14	16.88	17.04	790,927	+0.04(+0.26%)
Jul 17, 2006	17.26	17.31	17.00	17.00	598,218	-0.30(-1.76%)
Jul 14, 2006	17.35	17.41	17.14	17.30	1,407,217	+0.02(+0.13%)
Jul 13, 2006	17.41	17.47	17.26	17.28	1,003,729	-0.21(-1.23%)
Jul 12, 2006	17.60	17.65	17.47	17.49	328,103	-0.10(-0.55%)
Jul 11, 2006	17.46	17.64	17.43	17.59	735,366	+0.12(+0.68%)
Jul 10, 2006	17.45	17.56	17.40	17.47	838,126	-0.13(-0.76%)
Jul 07, 2006	17.60	17.72	17.54	17.60	406,319	+0.00(+0.00%)
Jul 06, 2006	17.62	17.77	17.56	17.60	436,392	-0.05(-0.29%)
Jul 05, 2006	17.80	17.80	17.54	17.66	587,025	-0.13(-0.75%)

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.