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 29, 2006	17.87	17.88	17.73	17.79	438,271	-0.13(-0.74%)
Sep 28, 2006	17.84	18.03	17.84	17.93	550,503	+0.10(+0.58%)
Sep 27, 2006	17.65	17.82	17.55	17.82	607,159	+0.23(+1.31%)
Sep 26, 2006	17.43	17.61	17.43	17.59	724,382	+0.16(+0.94%)
Sep 25, 2006	17.38	17.44	17.18	17.43	2,380,344	+0.06(+0.34%)
Sep 22, 2006	17.54	17.61	17.34	17.37	447,849	-0.07(-0.38%)
Sep 21, 2006	17.35	17.58	17.33	17.44	711,972	+0.14(+0.81%)
Sep 20, 2006	17.42	17.55	17.29	17.30	1,201,098	-0.13(-0.72%)
Sep 19, 2006	17.64	17.64	17.34	17.42	425,456	-0.25(-1.43%)
Sep 18, 2006	17.60	17.70	17.42	17.67	1,185,451	+0.24(+1.36%)
Sep 15, 2006	17.55	17.55	17.38	17.44	634,947	+0.01(+0.09%)
Sep 14, 2006	17.07	17.75	17.07	17.42	496,141	-0.17(-0.97%)
Sep 13, 2006	17.48	17.62	17.41	17.59	575,459	+0.14(+0.81%)
Sep 12, 2006	17.47	17.64	17.39	17.45	1,150,783	+0.06(+0.34%)
Sep 11, 2006	17.63	17.64	17.35	17.39	1,180,190	-0.40(-2.25%)
Sep 08, 2006	17.87	17.91	17.75	17.79	949,790	-0.18(-0.99%)
Sep 07, 2006	18.06	18.13	17.91	17.97	1,015,484	-0.23(-1.26%)
Sep 06, 2006	18.41	18.41	18.20	18.20	1,591,078	-0.30(-1.60%)
Sep 05, 2006	18.36	18.51	18.36	18.50	654,102	-0.01(-0.08%)

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.