Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

36.54 -0.06 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 19.22 19.53 19.09 19.22 5,032,927 -0.16(-0.83%)
May 27, 2010 19.05 19.40 19.00 19.38 4,397,966 +0.68(+3.61%)
May 26, 2010 18.91 19.14 18.65 18.71 4,806,381 +0.03(+0.16%)
May 25, 2010 17.95 18.70 17.91 18.68 2,723 +0.05(+0.28%)
May 24, 2010 18.84 19.01 18.62 18.62 4,950,751 -0.24(-1.25%)
May 21, 2010 18.21 18.93 18.10 18.86 8,705,149 +0.01(+0.08%)
May 20, 2010 18.57 18.88 18.48 18.85 1,633 -0.61(-3.13%)
May 19, 2010 19.54 19.67 18.99 19.45 8,692,339 -0.24(-1.19%)
May 18, 2010 20.03 20.23 19.63 19.69 6,535 -0.17(-0.85%)
May 17, 2010 20.12 20.16 19.46 19.86 8,736,191 -0.24(-1.17%)
May 14, 2010 20.09 20.31 19.80 20.09 9,739,986 -0.37(-1.79%)
May 13, 2010 20.75 20.78 20.42 20.46 7,248,401 -0.22(-1.07%)
May 12, 2010 20.51 20.72 20.46 20.68 3,795,314 +0.36(+1.77%)
May 11, 2010 20.53 20.61 20.31 20.32 8,176,907 +0.12(+0.58%)
May 10, 2010 20.04 20.24 20.04 20.20 15,583,237 +0.84(+4.36%)
May 07, 2010 19.37 19.60 18.90 19.36 9,866,729 +0.62(+3.29%)
May 06, 2010 19.70 20.02 16.71 18.74 136 -0.99(-5.02%)
May 05, 2010 19.88 20.22 19.70 19.73 11,292,007 -0.56(-2.75%)
May 04, 2010 20.56 20.58 20.21 20.29 9,754,397 -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.