Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.92 -0.76 (-2.02%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.26	23.26	22.86	23.06	3,594,333	-0.22(-0.95%)
May 28, 2020	23.52	23.53	23.23	23.28	2,576,399	-0.05(-0.20%)
May 27, 2020	23.21	23.35	22.75	23.32	3,185,608	+0.23(+0.99%)
May 26, 2020	22.97	23.14	22.91	23.09	3,352,320	+0.72(+3.24%)
May 22, 2020	22.31	22.39	22.13	22.37	2,042,985	+0.00(+0.00%)
May 21, 2020	22.64	22.65	22.19	22.37	1,837,146	-0.27(-1.18%)
May 20, 2020	22.67	22.75	22.55	22.64	2,373,099	+0.26(+1.15%)
May 19, 2020	22.62	22.63	22.33	22.38	3,844,719	-0.19(-0.85%)
May 18, 2020	22.29	22.65	22.29	22.57	3,833,203	+0.81(+3.71%)
May 15, 2020	21.62	21.86	21.52	21.76	2,609,094	+0.07(+0.34%)
May 14, 2020	21.36	21.73	21.07	21.69	5,278,669	+0.11(+0.51%)
May 13, 2020	22.22	22.29	21.43	21.58	3,528,897	-0.57(-2.57%)
May 12, 2020	22.64	22.76	22.15	22.15	3,163,152	-0.45(-1.99%)
May 11, 2020	22.29	22.64	22.21	22.60	2,122,065	+0.07(+0.33%)
May 08, 2020	22.45	22.60	22.33	22.52	1,741,504	+0.39(+1.74%)
May 07, 2020	22.32	22.44	22.14	22.14	1,873,264	+0.18(+0.84%)
May 06, 2020	22.20	22.21	21.89	21.96	2,236,435	-0.17(-0.79%)
May 05, 2020	22.23	22.39	22.04	22.13	1,741,815	+0.16(+0.71%)
May 04, 2020	21.75	21.99	21.58	21.97	2,547,765	+0.20(+0.93%)

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.