Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

36.52 +0.04 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 22.22 22.53 22.04 22.11 2,314,352 +0.02(+0.10%)
May 30, 2007 21.96 22.09 21.67 22.09 498,752 +0.22(+1.01%)
May 29, 2007 22.19 22.19 21.86 21.87 731,113 -0.02(-0.10%)
May 25, 2007 21.88 21.94 21.75 21.89 287,898 +0.26(+1.19%)
May 24, 2007 22.22 22.22 21.58 21.63 1,009,483 -0.13(-0.61%)
May 23, 2007 22.12 22.19 21.77 21.77 697,354 -0.04(-0.17%)
May 22, 2007 21.97 22.04 21.80 21.80 1,417,442 -0.10(-0.44%)
May 21, 2007 22.13 22.13 21.79 21.90 1,245,111 +0.09(+0.40%)
May 18, 2007 21.72 21.91 21.66 21.81 363,855 +0.21(+0.95%)
May 17, 2007 21.47 21.81 21.33 21.61 769,908 +0.21(+0.96%)
May 16, 2007 21.47 21.47 21.22 21.40 292,254 +0.04(+0.21%)
May 15, 2007 21.30 21.51 21.03 21.36 419,529 +0.25(+1.18%)
May 14, 2007 21.23 21.27 20.99 21.11 788,420 -0.07(-0.35%)
May 11, 2007 20.86 21.18 20.80 21.18 182,403 +0.32(+1.51%)
May 10, 2007 21.21 21.29 20.82 20.86 309,406 -0.21(-1.01%)
May 09, 2007 21.22 21.22 20.99 21.08 186,759 -0.01(-0.04%)
May 08, 2007 20.94 21.13 20.91 21.08 632,832 -0.02(-0.10%)
May 07, 2007 21.03 21.17 20.95 21.11 670,389 +0.26(+1.27%)
May 04, 2007 20.68 20.88 20.68 20.84 406,053 +0.14(+0.67%)
May 03, 2007 20.56 20.83 20.50 20.70 1,575,752 +0.16(+0.79%)
May 02, 2007 20.33 20.57 20.20 20.54 612,414 +0.34(+1.67%)
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.