Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.62 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.08	24.22	24.00	24.12	3,149,940	+0.00(+0.00%)
Jul 28, 2017	24.06	24.15	24.03	24.12	3,125,904	+0.11(+0.47%)
Jul 27, 2017	24.18	24.22	23.83	24.00	2,681,320	-0.18(-0.75%)
Jul 26, 2017	24.21	24.33	24.05	24.18	4,117,744	+0.03(+0.14%)
Jul 25, 2017	24.12	24.31	24.09	24.15	1,311,325	+0.10(+0.43%)
Jul 24, 2017	24.07	24.07	23.93	24.05	1,237,118	+0.02(+0.07%)
Jul 21, 2017	24.11	24.12	23.89	24.03	1,453,241	-0.05(-0.22%)
Jul 20, 2017	24.06	24.17	24.02	24.08	1,762,106	+0.06(+0.25%)
Jul 19, 2017	23.91	24.06	23.90	24.02	1,645,726	+0.22(+0.91%)
Jul 18, 2017	23.82	23.90	23.66	23.80	1,859,730	+0.10(+0.40%)
Jul 17, 2017	23.82	23.89	23.69	23.71	1,762,932	-0.10(-0.44%)
Jul 14, 2017	23.66	23.86	23.65	23.81	1,448,245	+0.19(+0.81%)
Jul 13, 2017	23.58	23.65	23.52	23.62	2,402,457	+0.03(+0.15%)
Jul 12, 2017	23.34	23.73	23.33	23.59	4,744,854	+0.35(+1.53%)
Jul 11, 2017	23.18	23.25	23.07	23.23	1,999,062	-0.02(-0.07%)
Jul 10, 2017	23.08	23.33	23.04	23.25	2,678,515	+0.12(+0.52%)
Jul 07, 2017	23.10	23.14	22.90	23.13	2,476,815	+0.10(+0.41%)
Jul 06, 2017		23.20	23.01	23.04	3,244,816	-0.10(-0.41%)
Jul 05, 2017	23.12	23.28	22.89	23.13	6,457,485	-0.16(-0.67%)

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.