Skip to main content

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

Date Open High Low Close Volume Change (%)
May 31, 2016 20.58 20.70 20.39 20.42 10,203,584 -0.21(-1.01%)
May 27, 2016 20.54 20.63 20.63 20.63 2,476,419 +0.00(+0.01%)
May 26, 2016 20.80 20.82 20.57 20.63 3,014,504 +0.10(+0.48%)
May 25, 2016 20.27 20.58 20.26 20.53 3,327,423 +0.38(+1.86%)
May 24, 2016 20.13 20.37 20.12 20.15 3,108,210 +0.03(+0.17%)
May 23, 2016 20.11 20.23 19.98 20.12 1,906,584 -0.03(-0.17%)
May 20, 2016 20.11 20.23 20.06 20.15 3,748,375 +0.12(+0.58%)
May 19, 2016 19.91 20.04 19.76 20.04 4,771,093 -0.15(-0.74%)
May 18, 2016 20.29 20.50 20.11 20.19 8,373,712 -0.29(-1.43%)
May 17, 2016 20.36 20.60 20.32 20.48 5,659,084 +0.04(+0.20%)
May 16, 2016 20.31 20.50 20.30 20.44 2,544,661 +0.30(+1.49%)
May 13, 2016 20.21 20.33 20.10 20.14 3,516,676 -0.23(-1.11%)
May 12, 2016 20.51 20.59 20.16 20.36 3,836,818 +0.06(+0.29%)
May 11, 2016 20.30 20.42 20.17 20.30 3,345,216 +0.08(+0.41%)
May 10, 2016 19.92 20.26 19.92 20.22 5,552,290 +0.37(+1.85%)
May 09, 2016 19.98 20.00 19.76 19.85 3,045,648 -0.32(-1.57%)
May 06, 2016 20.01 20.26 19.98 20.17 3,787,713 +0.02(+0.12%)
May 05, 2016 20.37 20.40 20.05 20.14 3,970,157 -0.01(-0.04%)
May 04, 2016 20.33 20.40 20.04 20.15 3,358,740 -0.39(-1.91%)
May 03, 2016 20.75 20.80 20.44 20.55 4,735,364 -0.52(-2.46%)
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.