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 (%)
Mar 28, 2013	22.34	22.48	22.22	22.43	1,471,353	+0.10(+0.46%)
Mar 27, 2013	22.28	22.36	22.19	22.33	3,258,018	-0.02(-0.11%)
Mar 26, 2013	22.36	22.37	22.22	22.35	4,635,571	+0.17(+0.74%)
Mar 25, 2013	22.40	22.43	22.13	22.18	5,405,834	-0.14(-0.63%)
Mar 22, 2013	22.23	22.43	22.23	22.33	3,330,099	+0.06(+0.28%)
Mar 21, 2013	22.40	22.45	22.25	22.26	1,266,000	-0.12(-0.53%)
Mar 20, 2013	22.32	22.43	22.31	22.38	7,620,943	+0.14(+0.64%)
Mar 19, 2013	22.31	22.40	22.18	22.24	2,696,215	-0.11(-0.49%)
Mar 18, 2013	22.45	22.47	22.32	22.35	3,997,059	-0.20(-0.91%)
Mar 15, 2013	22.44	22.59	22.44	22.55	2,577,664	+0.11(+0.49%)
Mar 14, 2013	22.18	22.47	22.18	22.44	3,437,733	+0.24(+1.10%)
Mar 13, 2013	22.47	22.51	22.17	22.20	1,762,497	-0.28(-1.22%)
Mar 12, 2013	22.42	22.55	22.41	22.48	1,656,849	+0.04(+0.18%)
Mar 11, 2013	22.30	22.46	22.30	22.44	2,807,084	+0.11(+0.49%)
Mar 08, 2013	22.38	22.44	22.26	22.33	3,131,927	+0.01(+0.03%)
Mar 07, 2013	22.32	22.40	22.27	22.32	1,347,039	+0.06(+0.28%)
Mar 06, 2013	22.26	22.30	22.17	22.26	1,641,872	+0.05(+0.25%)
Mar 05, 2013	22.26	22.35	22.18	22.20	2,421,582	+0.02(+0.11%)
Mar 04, 2013	22.19	22.22	22.07	22.18	4,819,805	-0.09(-0.39%)

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.