Indicators

Canada Ishares MSCI ETF (NY: EWC )

37.11 +0.22 (+0.60%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	12.38	12.59	12.21	12.57	1,002,795	+0.26(+2.15%)
Nov 26, 2008	11.82	12.41	11.71	12.30	2,737,938	+0.19(+1.58%)
Nov 25, 2008	12.10	12.28	11.67	12.11	3,625,570	+0.23(+1.92%)
Nov 24, 2008	11.35	12.23	11.29	11.88	3,096,378	+0.72(+6.45%)
Nov 21, 2008	10.94	11.22	10.36	11.16	3,769,337	+0.54(+5.04%)
Nov 20, 2008	11.56	11.60	10.44	10.63	5,446,158	-1.31(-11.01%)
Nov 19, 2008	12.51	12.64	11.79	11.94	2,515,799	-0.57(-4.52%)
Nov 18, 2008	12.47	12.76	12.20	12.51	2,239,712	-0.09(-0.70%)
Nov 17, 2008	12.73	12.96	12.51	12.60	1,534,361	-0.28(-2.17%)
Nov 14, 2008	13.26	13.43	12.87	12.87	2,305,059	-0.61(-4.52%)
Nov 13, 2008	12.65	13.49	12.00	13.48	4,530,589	+0.95(+7.56%)
Nov 12, 2008	13.40	13.40	12.49	12.54	4,136,389	-1.13(-8.28%)
Nov 11, 2008	13.93	13.97	13.47	13.67	2,766,713	-0.52(-3.67%)
Nov 10, 2008	14.53	14.68	14.03	14.19	2,338,914	+0.07(+0.52%)
Nov 07, 2008	14.21	14.47	13.94	14.12	2,909,782	+0.00(+0.00%)
Nov 06, 2008	14.62	14.79	13.79	14.12	3,373,732	-0.71(-4.76%)
Nov 05, 2008	15.20	15.52	14.70	14.82	3,020,976	-0.66(-4.27%)
Nov 04, 2008	14.80	15.48	14.78	15.48	2,889,041	+1.11(+7.72%)

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.