Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	23.99	24.14	23.90	23.98	2,245,821	+0.25(+1.04%)
May 23, 2011	23.81	23.90	23.64	23.74	4,663,200	-0.43(-1.79%)
May 20, 2011	24.19	24.34	23.90	24.17	3,074,993	-0.10(-0.40%)
May 19, 2011	24.25	24.39	24.10	24.27	2,997,893	+0.05(+0.22%)
May 18, 2011	23.95	24.27	23.89	24.22	4,207,701	+0.37(+1.54%)
May 17, 2011	23.63	23.92	23.52	23.85	9,082,242	+0.11(+0.47%)
May 16, 2011	23.62	24.02	23.57	23.74	5,928,498	-0.01(-0.03%)
May 13, 2011	23.96	23.98	23.54	23.75	4,085,118	-0.20(-0.84%)
May 12, 2011	23.89	24.06	23.58	23.95	4,202,609	-0.07(-0.31%)
May 11, 2011	24.52	24.52	23.93	24.02	7,292,204	-0.49(-1.98%)
May 10, 2011	24.52	24.58	24.31	24.51	4,938,771	+0.10(+0.43%)
May 09, 2011	24.22	24.43	24.08	24.40	4,051,520	+0.28(+1.15%)
May 06, 2011	24.30	24.46	23.92	24.13	8,735,901	+0.18(+0.75%)
May 05, 2011	24.16	24.22	23.79	23.95	10,997,658	-0.54(-2.20%)
May 04, 2011	24.79	24.79	24.23	24.49	4,126,953	-0.29(-1.18%)
May 03, 2011	25.25	25.26	24.60	24.78	5,397,489	-0.49(-1.95%)

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.