Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.52 -0.10 (-0.26%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	23.48	23.65	23.44	23.60	6,249,462	+0.21(+0.90%)
Jan 28, 2011	23.48	23.59	23.33	23.39	3,503,516	-0.13(-0.56%)
Jan 27, 2011	23.61	23.62	23.42	23.52	2,352,087	-0.04(-0.16%)
Jan 26, 2011	23.28	23.58	23.22	23.56	3,909,579	+0.39(+1.68%)
Jan 25, 2011	23.22	23.25	22.99	23.17	2,670,512	-0.21(-0.90%)
Jan 24, 2011	23.22	23.47	23.20	23.38	1,898,611	+0.06(+0.26%)
Jan 21, 2011	23.39	23.53	23.25	23.32	3,477,548	+0.05(+0.23%)
Jan 20, 2011	23.22	23.33	22.98	23.27	2,793,505	-0.21(-0.90%)
Jan 19, 2011	23.77	23.81	23.41	23.48	3,223,418	-0.27(-1.14%)
Jan 18, 2011	23.71	23.81	23.69	23.75	1,929,876	+0.13(+0.54%)
Jan 14, 2011	23.49	23.65	23.40	23.62	3,598,326	+0.06(+0.26%)
Jan 13, 2011	23.72	23.74	23.48	23.56	3,166,150	-0.15(-0.64%)
Jan 12, 2011	23.76	23.77	23.64	23.71	2,761,589	+0.20(+0.83%)
Jan 11, 2011	23.31	23.56	23.31	23.52	2,099,799	+0.34(+1.46%)
Jan 10, 2011	23.18	23.26	22.97	23.18	1,884,241	-0.09(-0.39%)
Jan 07, 2011	23.34	23.40	23.11	23.27	2,462,248	+0.02(+0.06%)
Jan 06, 2011	23.46	23.47	23.14	23.25	2,497,774	-0.11(-0.48%)
Jan 05, 2011	23.28	23.45	23.18	23.37	2,673,607	+0.05(+0.19%)
Jan 04, 2011	23.71	23.74	23.10	23.32	3,998,154	-0.25(-1.06%)

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.