Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.52 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.23	19.54	19.10	19.23	5,031,480	-0.16(-0.83%)
May 27, 2010	19.06	19.40	19.00	19.39	4,396,702	+0.68(+3.61%)
May 26, 2010	18.92	19.14	18.65	18.71	4,804,999	+0.03(+0.16%)
May 25, 2010	17.95	18.70	17.92	18.68	2,722	+0.05(+0.28%)
May 24, 2010	18.84	19.01	18.62	18.63	4,949,327	-0.24(-1.25%)
May 21, 2010	18.22	18.94	18.10	18.87	8,702,646	+0.01(+0.08%)
May 20, 2010	18.58	18.89	18.48	18.85	1,633	-0.61(-3.13%)
May 19, 2010	19.54	19.67	19.00	19.46	8,689,839	-0.24(-1.19%)
May 18, 2010	20.03	20.23	19.64	19.70	6,533	-0.17(-0.85%)
May 17, 2010	20.12	20.17	19.47	19.86	8,733,679	-0.24(-1.17%)
May 14, 2010	20.10	20.32	19.81	20.10	9,737,185	-0.37(-1.79%)
May 13, 2010	20.76	20.78	20.42	20.47	7,246,317	-0.22(-1.07%)
May 12, 2010	20.52	20.72	20.47	20.69	3,794,223	+0.36(+1.77%)
May 11, 2010	20.54	20.61	20.31	20.33	8,174,556	+0.12(+0.58%)
May 10, 2010	20.05	20.25	20.04	20.21	15,578,757	+0.84(+4.36%)
May 07, 2010	19.37	19.61	18.90	19.36	9,863,892	+0.62(+3.29%)
May 06, 2010	19.70	20.03	16.71	18.75	136	-0.99(-5.02%)
May 05, 2010	19.89	20.22	19.71	19.74	11,288,760	-0.56(-2.75%)
May 04, 2010	20.56	20.58	20.22	20.30	9,751,592	-0.61(-2.92%)

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.