Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.26 +0.56 (+1.49%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	22.53	22.66	22.28	22.34	4,795,746	-0.06(-0.27%)
Feb 28, 2012	22.29	22.42	22.18	22.41	1,866,951	+0.19(+0.87%)
Feb 27, 2012	22.11	22.28	21.97	22.21	2,006,466	-0.04(-0.17%)
Feb 24, 2012	22.31	22.37	22.22	22.25	1,562,613	-0.08(-0.34%)
Feb 23, 2012	22.28	22.33	22.13	22.33	1,814,826	+0.10(+0.45%)
Feb 22, 2012	22.06	22.28	22.03	22.23	2,132,123	+0.09(+0.42%)
Feb 21, 2012	22.01	22.24	21.94	22.14	4,107,884	+0.28(+1.30%)
Feb 17, 2012	22.03	22.03	21.77	21.85	1,188,157	-0.08(-0.35%)
Feb 16, 2012	21.54	21.93	21.50	21.93	1,783,567	+0.30(+1.39%)
Feb 15, 2012	21.77	21.77	21.54	21.63	2,029,633	+0.05(+0.21%)
Feb 14, 2012	21.60	21.65	21.42	21.58	1,849,537	-0.08(-0.39%)
Feb 13, 2012	21.74	21.83	21.61	21.67	2,007,009	+0.11(+0.50%)
Feb 10, 2012	21.56	21.63	21.47	21.56	2,438,545	-0.34(-1.55%)
Feb 09, 2012	22.02	22.08	21.84	21.90	3,535,466	-0.05(-0.25%)
Feb 08, 2012	22.00	22.12	21.79	21.95	1,968,225	+0.01(+0.04%)
Feb 07, 2012	21.96	22.04	21.73	21.94	5,987,341	-0.08(-0.38%)
Feb 06, 2012	21.91	22.13	21.91	22.03	2,346,589	-0.13(-0.59%)
Feb 03, 2012	22.12	22.18	21.98	22.16	4,148,169	+0.25(+1.12%)
Feb 02, 2012	21.87	22.01	21.79	21.91	1,775,270	+0.08(+0.35%)

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.