Indicators

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

Month:

Year:

Range:

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.