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 (%)
Sep 30, 2013	22.51	22.73	22.44	22.54	2,598,760	-0.10(-0.43%)
Sep 27, 2013	22.52	22.68	22.52	22.63	2,136,250	+0.02(+0.11%)
Sep 26, 2013	22.63	22.74	22.55	22.61	2,945,386	+0.04(+0.18%)
Sep 25, 2013	22.55	22.76	22.55	22.57	1,058,499	-0.03(-0.14%)
Sep 24, 2013	22.55	22.68	22.52	22.60	1,277,344	+0.01(+0.04%)
Sep 23, 2013	22.51	22.66	22.51	22.59	1,209,541	-0.00(-0.02%)
Sep 20, 2013	22.79	22.84	22.57	22.60	1,484,657	-0.25(-1.10%)
Sep 19, 2013	23.06	23.06	22.80	22.85	2,006,808	-0.13(-0.55%)
Sep 18, 2013	22.56	23.04	22.54	22.98	2,715,880	+0.33(+1.44%)
Sep 17, 2013	22.52	22.69	22.52	22.65	733,596	+0.08(+0.35%)
Sep 16, 2013	22.51	22.63	22.35	22.57	1,321,778	+0.22(+1.00%)
Sep 13, 2013	22.32	22.43	22.32	22.35	690,921	+0.00(+0.00%)
Sep 12, 2013	22.50	22.50	22.33	22.35	1,288,222	-0.26(-1.16%)
Sep 11, 2013	22.44	22.61	22.39	22.61	1,172,095	+0.11(+0.50%)
Sep 10, 2013	22.55	22.57	22.40	22.50	1,453,744	+0.01(+0.04%)
Sep 09, 2013	22.39	22.52	22.39	22.49	1,695,723	+0.13(+0.57%)
Sep 06, 2013	22.46	22.48	22.33	22.36	2,325,822	+0.14(+0.64%)
Sep 05, 2013	22.12	22.23	22.07	22.22	1,370,380	+0.15(+0.69%)
Sep 04, 2013	21.89	22.08	21.88	22.07	1,527,237	+0.11(+0.51%)

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.