Canada Ishares MSCI ETF (NY: EWC )

41.11 -0.04 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.81 14.00 13.57 13.58 3,624,685 -0.05(-0.37%)
Apr 29, 2009 13.51 13.73 13.50 13.63 1,687,816 +0.38(+2.84%)
Apr 28, 2009 13.20 13.37 13.13 13.25 2,081,820 -0.12(-0.87%)
Apr 27, 2009 13.49 13.64 13.37 13.37 2,766,446 -0.35(-2.54%)
Apr 24, 2009 13.55 13.76 13.55 13.71 2,233,766 +0.32(+2.38%)
Apr 23, 2009 13.08 13.39 13.05 13.39 1,735,592 +0.38(+2.95%)
Apr 22, 2009 12.86 13.26 12.82 13.01 1,801,452 +0.00(+0.00%)
Apr 21, 2009 12.66 13.04 12.53 13.01 2,133,637 +0.20(+1.58%)
Apr 20, 2009 13.19 13.23 12.77 12.81 2,089,171 -0.70(-5.15%)
Apr 17, 2009 13.43 13.58 13.34 13.50 1,532,558 +0.08(+0.59%)
Apr 16, 2009 13.48 13.48 13.18 13.42 1,620,730 +0.10(+0.76%)
Apr 15, 2009 13.09 13.34 13.07 13.32 1,627,156 +0.22(+1.71%)
Apr 14, 2009 13.10 13.37 13.10 13.10 1,432,657 -0.13(-0.99%)
Apr 13, 2009 12.97 13.28 12.91 13.23 2,352,859 +0.18(+1.39%)
Apr 09, 2009 12.95 13.13 12.86 13.05 3,051,642 +0.56(+4.47%)
Apr 08, 2009 12.47 12.60 12.26 12.49 1,475,153 +0.12(+1.00%)
Apr 07, 2009 12.50 12.52 12.34 12.37 1,658,285 -0.35(-2.74%)
Apr 06, 2009 12.63 12.74 12.45 12.71 2,556,017 -0.14(-1.07%)
Apr 03, 2009 12.73 12.91 12.61 12.85 2,795,818 +0.24(+1.90%)
Apr 02, 2009 12.66 12.85 12.60 12.61 4,079,510 +0.30(+2.47%)
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.