Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.59 -0.03 (-0.08%)

Streaming Delayed Price Updated: 11:07 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.29	23.38	23.15	23.30	1,823,011	+0.15(+0.63%)
Jan 30, 2017	23.35	23.35	23.10	23.16	1,886,786	-0.21(-0.92%)
Jan 27, 2017	23.54	23.57	23.34	23.37	1,507,722	-0.18(-0.76%)
Jan 26, 2017	23.59	23.59	23.46	23.55	2,432,256	-0.06(-0.25%)
Jan 25, 2017	23.49	23.65	23.49	23.61	1,702,890	+0.21(+0.88%)
Jan 24, 2017	23.05	23.45	23.05	23.41	2,678,628	+0.41(+1.79%)
Jan 23, 2017	22.99	23.05	22.83	22.99	8,623,553	-0.01(-0.04%)
Jan 20, 2017	22.82	23.04	22.82	23.00	2,293,160	+0.18(+0.79%)
Jan 19, 2017	22.92	22.92	22.75	22.82	3,816,697	-0.08(-0.34%)
Jan 18, 2017	23.26	23.26	22.84	22.90	2,276,590	-0.39(-1.66%)
Jan 17, 2017	23.40	23.42	23.27	23.29	1,832,785	+0.03(+0.11%)
Jan 13, 2017		23.26	23.26	23.26	0	+0.11(+0.48%)
Jan 12, 2017	23.24	23.34	23.02	23.15	2,686,547	+0.01(+0.04%)
Jan 11, 2017	22.87	23.17	22.87	23.14	4,187,781	+0.21(+0.94%)
Jan 10, 2017	22.91	23.04	22.91	22.93	1,326,821	+0.03(+0.15%)
Jan 09, 2017	22.99	22.99	22.81	22.89	1,063,405	-0.16(-0.71%)
Jan 06, 2017	23.15	23.16	22.99	23.05	1,013,285	-0.04(-0.19%)
Jan 05, 2017	23.01	23.23	22.97	23.10	3,736,214	+0.17(+0.75%)
Jan 04, 2017	22.77	22.97	22.74	22.93	2,056,523	+0.38(+1.67%)

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.