Indicators

Canada Ishares MSCI ETF (NY: EWC )

37.33 +0.44 (+1.19%)

Streaming Delayed Price Updated: 10:57 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.68	22.74	22.49	22.69	2,016,923	-0.17(-0.75%)
May 28, 2015	22.76	22.87	22.57	22.86	1,505,508	+0.04(+0.18%)
May 27, 2015	22.74	22.88	22.69	22.82	1,936,877	+0.03(+0.14%)
May 26, 2015	23.01	23.05	22.67	22.79	1,564,514	-0.47(-2.04%)
May 22, 2015	23.28	23.26	23.26	23.26	2,536,974	-0.17(-0.73%)
May 21, 2015	23.20	23.50	23.20	23.43	1,234,247	+0.19(+0.81%)
May 20, 2015	23.23	23.37	23.22	23.24	1,890,847	-0.02(-0.07%)
May 19, 2015	23.28	23.32	23.14	23.26	2,079,933	-0.19(-0.80%)
May 18, 2015	23.42	23.53	23.41	23.45	2,767,584	-0.18(-0.76%)
May 15, 2015	23.43	23.63	23.36	23.63	1,879,942	+0.07(+0.28%)
May 14, 2015	23.67	23.68	23.51	23.56	1,795,838	+0.03(+0.14%)
May 13, 2015	23.65	23.71	23.44	23.53	1,346,037	-0.02(-0.10%)
May 12, 2015	23.58	23.70	23.52	23.55	1,131,154	-0.02(-0.07%)
May 11, 2015	23.59	23.77	23.50	23.57	721,089	-0.06(-0.24%)
May 08, 2015	23.41	23.70	23.50	23.63	1,629,333	+0.21(+0.91%)
May 07, 2015	23.40	23.42	23.16	23.41	1,850,197	-0.09(-0.38%)
May 06, 2015	23.76	23.77	23.37	23.50	1,432,836	-0.18(-0.76%)
May 05, 2015	24.06	24.10	23.62	23.68	1,150,120	-0.27(-1.13%)
May 04, 2015	23.90	24.00	23.89	23.95	1,145,605	+0.16(+0.65%)

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.