Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.48 -0.13 (-0.35%)

Streaming Delayed Price Updated: 1:27 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.26	21.49	21.21	21.43	953,534	+0.22(+1.04%)
Jul 28, 2016	21.20	21.27	21.11	21.21	1,243,619	+0.03(+0.12%)
Jul 27, 2016	21.22	21.32	20.98	21.18	1,406,008	-0.01(-0.04%)
Jul 26, 2016	21.06	21.20	21.06	21.19	1,479,718	+0.14(+0.69%)
Jul 25, 2016	21.15	21.20	21.01	21.04	1,018,245	-0.27(-1.27%)
Jul 22, 2016	21.39	21.39	21.20	21.32	1,854,202	-0.03(-0.12%)
Jul 21, 2016	21.39	21.50	21.33	21.34	1,390,944	-0.05(-0.24%)
Jul 20, 2016	21.27	21.46	21.25	21.39	919,128	+0.00(+0.00%)
Jul 19, 2016	21.39	21.42	21.32	21.39	835,452	-0.15(-0.71%)
Jul 18, 2016	21.42	21.55	21.34	21.54	1,084,631	+0.08(+0.40%)
Jul 15, 2016	21.59	21.60	21.41	21.46	2,451,311	-0.11(-0.51%)
Jul 14, 2016	21.56	21.65	21.46	21.57	1,004,918	+0.22(+1.03%)
Jul 13, 2016	21.32	21.46	21.23	21.35	1,805,820	+0.07(+0.32%)
Jul 12, 2016	21.18	21.34	21.17	21.28	2,984,570	+0.35(+1.66%)
Jul 11, 2016	20.91	21.04	20.91	20.93	1,963,080	+0.02(+0.08%)
Jul 08, 2016	20.87	21.01	20.79	20.92	1,535,379	+0.13(+0.61%)
Jul 07, 2016	21.10	21.18	20.70	20.79	3,404,124	-0.20(-0.97%)
Jul 06, 2016	20.83	21.00	20.64	20.99	3,131,891	+0.13(+0.61%)
Jul 05, 2016	21.03	21.08	20.86	20.87	3,757,048	-0.21(-1.01%)

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.