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 29, 2019	26.56	26.61	26.53	26.57	552,853	-0.03(-0.10%)
Nov 27, 2019	26.56	26.64	26.52	26.60	1,605,372	+0.04(+0.13%)
Nov 26, 2019	26.48	26.56	26.40	26.56	1,328,844	+0.05(+0.20%)
Nov 25, 2019	26.37	26.51	26.36	26.51	1,909,758	+0.13(+0.48%)
Nov 22, 2019	26.50	26.50	26.33	26.38	910,234	-0.10(-0.37%)
Nov 21, 2019	26.47	26.48	26.35	26.48	1,177,471	+0.05(+0.20%)
Nov 20, 2019	26.45	26.48	26.30	26.43	1,546,054	-0.11(-0.41%)
Nov 19, 2019	26.67	26.70	26.50	26.54	1,648,069	-0.15(-0.57%)
Nov 18, 2019	26.62	26.69	26.57	26.69	1,651,171	+0.03(+0.10%)
Nov 15, 2019	26.55	26.66	26.54	26.66	1,751,669	+0.16(+0.61%)
Nov 14, 2019	26.45	26.50	26.42	26.50	5,877,120	+0.00(+0.00%)
Nov 13, 2019	26.37	26.54	26.31	26.50	1,868,200	+0.08(+0.31%)
Nov 12, 2019	26.40	26.49	26.39	26.42	1,475,017	+0.02(+0.07%)
Nov 11, 2019	26.33	26.44	26.29	26.40	1,027,072	-0.02(-0.07%)
Nov 08, 2019	26.26	26.42	26.26	26.42	1,028,432	+0.02(+0.07%)
Nov 07, 2019	26.35	26.44	26.35	26.40	1,675,114	+0.13(+0.48%)
Nov 06, 2019	26.19	26.29	26.14	26.28	1,460,001	+0.06(+0.24%)
Nov 05, 2019	26.20	26.29	26.15	26.21	2,719,817	-0.01(-0.03%)
Nov 04, 2019	26.14	26.22	26.12	26.22	1,889,893	+0.19(+0.72%)

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.