Indicators

Canada Ishares MSCI ETF (NY: EWC )

41.45 -0.21 (-0.50%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	36.38	36.52	36.28	36.43	3,044,522	+0.23(+0.63%)
Feb 28, 2024	36.12	36.35	36.12	36.20	1,917,880	-0.22(-0.60%)
Feb 27, 2024	36.53	36.58	36.31	36.42	1,517,879	-0.09(-0.24%)
Feb 26, 2024	36.58	36.72	36.43	36.51	3,156,000	-0.14(-0.38%)
Feb 23, 2024	36.54	36.71	36.48	36.65	1,410,249	+0.15(+0.41%)
Feb 22, 2024	36.44	36.57	36.34	36.50	1,553,334	+0.35(+0.96%)
Feb 21, 2024	36.16	36.18	36.00	36.15	1,916,022	-0.05(-0.14%)
Feb 20, 2024	36.31	36.38	36.14	36.20	1,979,522	-0.14(-0.38%)
Feb 16, 2024	36.28	36.52	36.23	36.34	1,949,265	-0.02(-0.05%)
Feb 15, 2024	35.78	36.39	35.77	36.36	2,328,002	+0.77(+2.17%)
Feb 14, 2024	35.33	35.60	35.23	35.59	3,835,884	+0.62(+1.79%)
Feb 13, 2024	35.54	35.57	34.72	34.96	2,593,729	-1.15(-3.18%)
Feb 12, 2024	35.97	36.30	35.97	36.11	4,407,087	+0.11(+0.30%)
Feb 09, 2024	35.91	36.06	35.78	36.00	1,492,721	+0.14(+0.39%)
Feb 08, 2024	35.83	35.95	35.58	35.86	1,499,250	-0.01(-0.03%)
Feb 07, 2024	35.83	35.92	35.70	35.87	1,286,478	+0.10(+0.28%)
Feb 06, 2024	35.56	35.82	35.49	35.77	1,846,506	+0.29(+0.81%)
Feb 05, 2024	35.82	35.87	35.39	35.49	4,161,035	-0.56(-1.57%)
Feb 02, 2024	36.17	36.17	35.79	36.05	2,771,060	-0.21(-0.57%)

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.