Indicators

Canada Ishares MSCI ETF (NY: EWC )

37.46 -0.53 (-1.40%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.53	21.59	21.38	21.49	3,602,693	+0.10(+0.46%)
Dec 28, 2018	21.46	21.55	21.30	21.39	4,719,909	+0.13(+0.59%)
Dec 27, 2018	20.97	21.34	20.82	21.27	7,417,006	-0.10(-0.46%)
Dec 26, 2018	20.87	21.37	20.53	21.37	4,619,062	+0.65(+3.12%)
Dec 24, 2018	20.92	21.02	20.72	20.72	2,246,917	-0.30(-1.41%)
Dec 21, 2018	21.44	21.57	20.98	21.02	4,449,691	-0.45(-2.09%)
Dec 20, 2018	21.66	21.84	21.35	21.47	6,201,078	-0.21(-0.95%)
Dec 19, 2018	22.09	22.25	21.67	21.67	4,641,774	-0.26(-1.19%)
Dec 18, 2018	22.00	22.13	21.89	21.93	3,268,835	-0.00(-0.00%)
Dec 17, 2018	22.31	22.37	21.89	21.93	5,359,454	-0.45(-2.01%)
Dec 14, 2018	22.37	22.59	22.35	22.38	3,032,714	-0.26(-1.17%)
Dec 13, 2018	22.68	22.86	22.62	22.65	2,133,695	-0.04(-0.19%)
Dec 12, 2018	22.69	22.92	22.68	22.69	2,825,796	+0.25(+1.10%)
Dec 11, 2018	22.80	22.94	22.41	22.45	4,425,570	-0.09(-0.39%)
Dec 10, 2018	22.65	22.73	22.35	22.53	4,258,131	-0.23(-1.01%)
Dec 07, 2018	22.99	23.29	22.74	22.76	4,707,581	-0.12(-0.54%)
Dec 06, 2018	22.88	22.93	22.55	22.89	5,757,324	-0.44(-1.89%)
Dec 04, 2018	23.65	23.75	23.31	23.33	3,396,998	-0.41(-1.75%)

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.