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 (%)
Feb 26, 2010	19.18	19.29	19.03	19.21	5,118,904	+0.06(+0.31%)
Feb 25, 2010	18.69	19.17	18.61	19.15	4,877,481	+0.08(+0.43%)
Feb 24, 2010	19.04	19.21	18.96	19.07	3,434,778	+0.07(+0.39%)
Feb 23, 2010	19.41	19.43	18.95	19.00	6,535,954	-0.49(-2.51%)
Feb 22, 2010	19.71	19.76	19.44	19.49	2,970,374	-0.12(-0.61%)
Feb 19, 2010	19.40	19.71	19.40	19.61	5,669,612	+0.01(+0.08%)
Feb 18, 2010	19.41	19.63	19.39	19.59	5,352,066	+0.23(+1.19%)
Feb 17, 2010	19.35	19.51	19.31	19.36	4,703,239	+0.02(+0.12%)
Feb 16, 2010	19.19	19.38	19.17	19.34	3,254,448	+0.43(+2.27%)
Feb 12, 2010	18.75	18.91	18.91	18.91	5,113,990	+0.01(+0.04%)
Feb 11, 2010	18.53	18.93	18.43	18.90	2,902,222	+0.42(+2.29%)
Feb 10, 2010	18.36	18.55	18.22	18.48	6,051,054	+0.14(+0.77%)
Feb 09, 2010	18.22	18.49	18.11	18.34	3,234,262	+0.36(+1.98%)
Feb 08, 2010	18.26	18.37	17.96	17.98	2,322,871	-0.19(-1.04%)
Feb 05, 2010	18.02	18.20	17.73	18.17	5,779,651	+0.13(+0.72%)
Feb 04, 2010	18.43	18.43	18.00	18.04	5,047,224	-0.56(-3.03%)
Feb 03, 2010	18.65	18.81	18.56	18.61	3,243,138	-0.08(-0.44%)
Feb 02, 2010	18.63	18.78	18.48	18.69	3,567,807	+0.22(+1.21%)

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.