Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.89 -0.29 (-0.78%)

Streaming Delayed Price Updated: 11:50 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	25.11	25.42	25.01	25.19	7,420,668	-0.01(-0.03%)
Apr 28, 2011	25.21	25.33	25.09	25.20	6,153,673	-0.01(-0.06%)
Apr 27, 2011	25.29	25.33	24.81	25.21	6,028,195	+0.01(+0.03%)
Apr 26, 2011	25.14	25.26	25.08	25.20	3,824,933	+0.07(+0.30%)
Apr 25, 2011	25.31	25.32	25.05	25.13	3,698,108	-0.16(-0.65%)
Apr 21, 2011	25.29	25.37	25.14	25.29	4,701,984	+0.19(+0.77%)
Apr 20, 2011	25.10	25.20	25.05	25.10	3,556,320	+0.35(+1.42%)
Apr 19, 2011	24.61	24.79	24.61	24.75	3,099,368	+0.26(+1.07%)
Apr 18, 2011	24.60	24.60	24.10	24.49	4,311,534	-0.26(-1.06%)
Apr 15, 2011	24.76	24.89	24.66	24.75	3,129,968	-0.06(-0.24%)
Apr 14, 2011	24.66	24.84	24.58	24.81	3,384,835	+0.01(+0.06%)
Apr 13, 2011	24.95	25.03	24.66	24.79	4,322,514	+0.04(+0.15%)
Apr 12, 2011	25.04	25.04	24.53	24.75	5,393,000	-0.48(-1.90%)
Apr 11, 2011	25.55	25.63	25.10	25.23	3,902,107	-0.40(-1.55%)
Apr 08, 2011	25.60	25.70	25.49	25.63	4,194,996	+0.24(+0.94%)
Apr 07, 2011	25.56	25.62	25.32	25.39	3,962,042	-0.18(-0.70%)
Apr 06, 2011	25.80	25.84	25.43	25.57	7,033,844	+0.01(+0.03%)
Apr 05, 2011	25.38	25.61	25.38	25.56	5,742,028	+0.16(+0.63%)
Apr 04, 2011	25.43	25.49	25.35	25.40	5,160,790	+0.04(+0.17%)

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.