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 24, 2011	24.22	24.37	24.12	24.21	2,224,919	+0.25(+1.04%)
May 23, 2011	24.03	24.12	23.86	23.96	4,619,800	-0.44(-1.79%)
May 20, 2011	24.42	24.57	24.12	24.40	3,046,374	-0.10(-0.40%)
May 19, 2011	24.48	24.62	24.33	24.50	2,969,992	+0.05(+0.22%)
May 18, 2011	24.17	24.50	24.11	24.44	4,168,541	+0.37(+1.54%)
May 17, 2011	23.85	24.14	23.74	24.07	8,997,715	+0.11(+0.47%)
May 16, 2011	23.84	24.25	23.79	23.96	5,873,323	-0.01(-0.03%)
May 13, 2011	24.19	24.21	23.76	23.97	4,047,098	-0.20(-0.84%)
May 12, 2011	24.11	24.29	23.80	24.17	4,163,496	-0.08(-0.31%)
May 11, 2011	24.75	24.75	24.16	24.25	7,224,337	-0.49(-1.98%)
May 10, 2011	24.75	24.81	24.54	24.74	4,892,807	+0.11(+0.43%)
May 09, 2011	24.45	24.66	24.31	24.63	4,013,813	+0.28(+1.15%)
May 06, 2011	24.53	24.69	24.14	24.35	8,654,597	+0.18(+0.75%)
May 05, 2011	24.38	24.45	24.01	24.17	10,895,304	-0.54(-2.20%)
May 04, 2011	25.02	25.02	24.46	24.72	4,088,544	-0.29(-1.18%)
May 03, 2011	25.49	25.49	24.83	25.01	5,347,255	-0.50(-1.95%)

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.