Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.89 -0.29 (-0.78%)

Streaming Delayed Price Updated: 3:37 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	25.86	25.96	25.78	25.95	2,149,837	+0.07(+0.28%)
Jun 27, 2014	25.70	25.87	25.66	25.87	689,273	+0.21(+0.82%)
Jun 26, 2014	25.50	25.70	25.46	25.66	742,326	+0.19(+0.73%)
Jun 25, 2014	25.46	25.56	25.41	25.48	645,571	+0.06(+0.24%)
Jun 24, 2014	25.66	25.72	25.38	25.42	953,787	-0.26(-1.03%)
Jun 23, 2014	25.67	25.71	25.59	25.68	920,339	+0.06(+0.25%)
Jun 20, 2014	25.51	25.65	25.51	25.62	902,102	+0.16(+0.63%)
Jun 19, 2014	25.44	25.48	25.37	25.46	866,561	+0.10(+0.38%)
Jun 18, 2014	25.24	25.39	25.19	25.36	1,081,957	+0.12(+0.48%)
Jun 17, 2014	25.27	25.33	25.18	25.24	606,537	-0.06(-0.25%)
Jun 16, 2014	25.19	25.33	25.16	25.31	1,088,053	+0.10(+0.41%)
Jun 13, 2014	25.09	25.20	25.01	25.20	1,211,155	+0.18(+0.70%)
Jun 12, 2014	25.07	25.07	24.94	25.03	1,207,884	+0.06(+0.22%)
Jun 11, 2014	24.87	24.97	24.87	24.97	1,107,898	+0.10(+0.39%)
Jun 10, 2014	24.83	24.90	24.79	24.87	1,004,139	+0.17(+0.68%)
Jun 06, 2014	24.63	24.71	24.60	24.71	1,902,998	+0.08(+0.32%)
Jun 05, 2014	24.63	24.69	24.51	24.63	621,721	+0.02(+0.10%)
Jun 04, 2014	24.56	24.65	24.43	24.60	828,378	+0.02(+0.07%)
Jun 03, 2014	24.47	24.61	24.44	24.59	1,967,239	+0.06(+0.26%)

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.