Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.26 +0.56 (+1.49%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.25	10.27	10.21	10.21	436,922	+0.09(+0.88%)
Nov 26, 2003	10.07	10.17	10.05	10.12	58,274	+0.05(+0.52%)
Nov 25, 2003	10.06	10.09	10.04	10.07	27,518	+0.11(+1.12%)
Nov 24, 2003	10.01	10.01	9.919	9.956	148,923	-0.13(-1.25%)
Nov 21, 2003	9.986	10.11	9.986	10.08	150,272	+0.04(+0.44%)
Nov 20, 2003	10.01	10.13	10.01	10.04	169,292	+0.01(+0.15%)
Nov 19, 2003	9.934	9.934	9.934	10.02	105,892	+0.09(+0.90%)
Nov 18, 2003	9.963	10.01	9.934	9.934	86,871	+0.06(+0.60%)
Nov 17, 2003	9.904	9.904	9.793	9.874	78,373	-0.06(-0.60%)
Nov 14, 2003	9.949	10.01	9.897	9.934	509,900	-0.07(-0.74%)
Nov 13, 2003	10.01	10.01	9.934	10.01	39,524	+0.01(+0.15%)
Nov 12, 2003	9.956	10.01	9.956	9.993	108,859	+0.10(+0.97%)
Nov 11, 2003	9.934	9.934	9.852	9.897	23,201	-0.04(-0.45%)
Nov 10, 2003	9.971	9.971	9.934	9.941	25,899	+0.04(+0.45%)
Nov 07, 2003	9.852	9.852	9.852	9.897	148,923	+0.01(+0.15%)
Nov 06, 2003	9.874	9.897	9.785	9.882	33,049	-0.01(-0.15%)
Nov 05, 2003	9.845	9.867	9.845	9.897	62,725	+0.04(+0.38%)
Nov 04, 2003	9.845	9.867	9.845	9.860	13,400	+0.04(+0.45%)

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.