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 (%)
Feb 27, 2015	23.07	23.29	23.07	23.10	1,661,568	+0.05(+0.21%)
Feb 26, 2015	23.14	23.26	23.04	23.05	1,197,898	-0.16(-0.68%)
Feb 25, 2015	23.13	23.24	23.05	23.21	1,146,408	+0.23(+1.01%)
Feb 24, 2015	22.83	23.01	22.74	22.97	3,135,697	+0.13(+0.58%)
Feb 23, 2015	22.80	22.93	22.71	22.84	3,053,552	+0.00(+0.00%)
Feb 20, 2015	22.97	23.00	22.81	22.84	1,425,045	-0.10(-0.43%)
Feb 19, 2015	22.85	23.01	22.77	22.94	1,444,989	-0.19(-0.82%)
Feb 18, 2015	23.17	23.23	23.03	23.13	1,753,616	-0.26(-1.09%)
Feb 17, 2015	23.25	23.46	23.13	23.39	1,168,572	+0.24(+1.03%)
Feb 13, 2015	23.22	23.15	23.15	23.15	2,487,403	+0.08(+0.36%)
Feb 12, 2015	22.96	23.09	22.88	23.07	1,933,504	+0.38(+1.67%)
Feb 11, 2015	22.59	22.75	22.55	22.69	2,601,750	-0.07(-0.29%)
Feb 10, 2015	22.91	22.91	22.60	22.75	2,413,430	-0.16(-0.72%)
Feb 09, 2015	22.83	23.09	22.83	22.92	1,785,571	+0.16(+0.69%)
Feb 06, 2015	22.90	23.07	22.67	22.76	1,858,643	-0.23(-1.00%)
Feb 05, 2015	22.69	23.05	22.69	22.99	3,294,008	+0.45(+1.97%)
Feb 04, 2015	22.73	22.81	22.45	22.55	2,962,577	-0.43(-1.87%)
Feb 03, 2015	22.62	23.13	22.57	22.97	6,062,905	+0.60(+2.69%)

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.