Indicators

Canada Ishares MSCI ETF (NY: EWC )

37.11 +0.22 (+0.60%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	24.37	24.37	24.07	24.12	1,626,841	-0.81(-3.23%)
Nov 26, 2014	24.96	24.92	24.92	24.92	806,447	+0.02(+0.10%)
Nov 25, 2014	24.80	24.99	24.79	24.90	1,222,224	+0.17(+0.68%)
Nov 24, 2014	24.98	24.98	24.63	24.73	773,708	-0.27(-1.06%)
Nov 21, 2014	25.07	25.11	24.92	24.99	1,372,159	+0.24(+0.98%)
Nov 20, 2014	24.50	24.77	24.45	24.75	1,248,459	+0.23(+0.95%)
Nov 19, 2014	24.48	24.62	24.39	24.52	928,253	-0.06(-0.26%)
Nov 18, 2014	24.44	24.62	24.44	24.58	702,106	+0.15(+0.63%)
Nov 17, 2014	24.21	24.53	24.21	24.43	1,264,925	+0.01(+0.03%)
Nov 14, 2014	24.17	24.43	24.14	24.42	821,810	+0.26(+1.07%)
Nov 13, 2014	24.37	24.43	24.08	24.17	1,405,920	-0.20(-0.83%)
Nov 12, 2014	24.17	24.38	24.13	24.37	862,002	+0.19(+0.80%)
Nov 11, 2014	24.00	24.22	24.00	24.17	1,164,813	+0.17(+0.70%)
Nov 10, 2014	24.16	24.23	23.96	24.00	1,625,765	-0.04(-0.17%)
Nov 07, 2014	23.82	24.05	23.81	24.04	1,931,001	+0.41(+1.74%)
Nov 06, 2014	23.70	23.83	23.53	23.63	1,374,321	-0.07(-0.31%)
Nov 05, 2014	23.46	23.79	23.43	23.71	2,851,945	+0.31(+1.34%)
Nov 04, 2014	23.55	23.62	23.29	23.39	2,817,113	-0.34(-1.43%)

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.