Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.92 -0.76 (-2.02%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.41	19.72	19.28	19.41	4,984,652	-0.16(-0.83%)
May 27, 2010	19.24	19.58	19.18	19.57	4,355,782	+0.68(+3.61%)
May 26, 2010	19.09	19.32	18.83	18.89	4,760,280	+0.03(+0.16%)
May 25, 2010	18.12	18.88	18.09	18.86	2,697	+0.05(+0.28%)
May 24, 2010	19.02	19.19	18.80	18.81	4,903,264	-0.24(-1.25%)
May 21, 2010	18.39	19.12	18.27	19.04	8,621,651	+0.01(+0.08%)
May 20, 2010	18.75	19.06	18.66	19.03	1,618	-0.62(-3.13%)
May 19, 2010	19.72	19.86	19.17	19.64	8,608,964	-0.24(-1.19%)
May 18, 2010	20.22	20.42	19.82	19.88	6,473	-0.17(-0.85%)
May 17, 2010	20.31	20.36	19.65	20.05	8,652,395	-0.24(-1.17%)
May 14, 2010	20.29	20.51	19.99	20.29	9,646,562	-0.37(-1.79%)
May 13, 2010	20.96	20.98	20.61	20.66	7,178,876	-0.22(-1.07%)
May 12, 2010	20.71	20.92	20.66	20.88	3,758,910	+0.36(+1.77%)
May 11, 2010	20.73	20.81	20.50	20.52	8,098,476	+0.12(+0.58%)
May 10, 2010	20.24	20.44	20.23	20.40	15,433,767	+0.85(+4.36%)
May 07, 2010	19.55	19.79	19.08	19.55	9,772,090	+0.62(+3.29%)
May 06, 2010	19.89	20.21	16.87	18.92	134	-1.00(-5.02%)
May 05, 2010	20.07	20.41	19.90	19.93	11,183,696	-0.56(-2.75%)
May 04, 2010	20.76	20.78	20.41	20.49	9,660,835	-0.62(-2.92%)

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.