Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.22 -0.32 (-0.89%)

Streaming Delayed Price Updated: 10:45 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.28	33.73	33.28	33.69	3,691,967	+0.43(+1.29%)
Jul 28, 2022	33.04	33.29	32.65	33.26	2,616,922	+0.30(+0.90%)
Jul 27, 2022	32.51	33.07	32.41	32.96	4,963,243	+0.74(+2.31%)
Jul 26, 2022	32.48	32.55	32.13	32.22	2,083,354	-0.40(-1.23%)
Jul 25, 2022	32.38	32.62	32.29	32.62	3,389,092	+0.44(+1.36%)
Jul 22, 2022	32.49	32.67	32.04	32.18	2,037,259	-0.22(-0.68%)
Jul 21, 2022	32.20	32.42	31.93	32.40	2,527,810	+0.07(+0.21%)
Jul 20, 2022	32.11	32.40	31.98	32.33	3,960,002	+0.12(+0.39%)
Jul 19, 2022	31.73	32.22	31.66	32.21	3,496,919	+0.83(+2.65%)
Jul 18, 2022	31.27	31.73	31.27	31.38	3,347,957	+0.48(+1.54%)
Jul 15, 2022	30.92	31.04	30.66	30.90	4,173,375	+0.32(+1.06%)
Jul 14, 2022	30.71	30.79	30.20	30.58	5,812,323	-0.92(-2.91%)
Jul 13, 2022	31.20	31.62	31.00	31.49	8,153,451	+0.01(+0.03%)
Jul 12, 2022	31.49	31.76	31.33	31.48	5,812,259	-0.26(-0.81%)
Jul 11, 2022	31.89	31.94	31.67	31.74	4,059,900	-0.46(-1.42%)
Jul 08, 2022	32.15	32.37	31.91	32.20	2,616,080	-0.01(-0.03%)
Jul 07, 2022	31.81	32.26	31.80	32.21	9,456,129	+0.71(+2.24%)
Jul 06, 2022	31.73	31.81	31.12	31.50	6,043,313	-0.17(-0.54%)
Jul 05, 2022	31.79	31.87	31.07	31.67	11,448,088	-0.80(-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.