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 (%)
Jan 29, 2021	29.01	29.20	28.57	28.71	4,845,334	-0.51(-1.73%)
Jan 28, 2021	28.92	29.35	28.87	29.22	3,633,701	+0.34(+1.17%)
Jan 27, 2021	29.29	29.31	28.80	28.88	3,563,546	-0.79(-2.66%)
Jan 26, 2021	30.00	30.00	29.61	29.67	3,163,063	-0.10(-0.35%)
Jan 25, 2021	29.69	29.84	29.39	29.77	2,391,492	+0.08(+0.28%)
Jan 22, 2021	29.78	29.84	29.61	29.69	5,360,884	-0.39(-1.31%)
Jan 21, 2021	30.27	30.32	29.97	30.08	1,390,864	-0.12(-0.40%)
Jan 20, 2021	30.07	30.21	30.00	30.20	1,588,165	+0.27(+0.91%)
Jan 19, 2021	29.97	30.07	29.81	29.93	1,617,529	+0.07(+0.22%)
Jan 15, 2021	29.97	30.01	29.65	29.86	1,487,920	-0.32(-1.06%)
Jan 14, 2021	30.08	30.30	30.03	30.18	2,603,674	+0.21(+0.69%)
Jan 13, 2021	29.95	30.08	29.82	29.98	3,034,745	-0.05(-0.16%)
Jan 12, 2021	29.82	30.06	29.74	30.02	2,051,478	+0.21(+0.69%)
Jan 11, 2021	29.72	29.92	29.66	29.82	1,667,560	-0.31(-1.03%)
Jan 08, 2021	30.25	30.27	29.86	30.13	2,409,877	-0.04(-0.12%)
Jan 07, 2021	29.80	30.20	29.80	30.16	2,742,904	+0.32(+1.07%)
Jan 06, 2021	29.47	29.98	29.47	29.84	10,014,743	+0.27(+0.92%)
Jan 05, 2021	29.08	29.57	29.08	29.57	6,247,880	+0.54(+1.87%)

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.