Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.74 +0.15 (+0.39%)

Streaming Delayed Price Updated: 11:47 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.58	34.04	33.58	33.99	3,658,658	+0.43(+1.29%)
Jul 28, 2022	33.34	33.59	32.94	33.56	2,593,312	+0.30(+0.90%)
Jul 27, 2022	32.81	33.37	32.70	33.26	4,918,465	+0.75(+2.31%)
Jul 26, 2022	32.77	32.85	32.42	32.51	2,064,559	-0.40(-1.23%)
Jul 25, 2022	32.67	32.92	32.59	32.92	3,358,516	+0.44(+1.36%)
Jul 22, 2022	32.79	32.96	32.33	32.47	2,018,879	-0.22(-0.68%)
Jul 21, 2022	32.49	32.71	32.22	32.69	2,505,005	+0.07(+0.21%)
Jul 20, 2022	32.41	32.69	32.27	32.63	3,924,275	+0.13(+0.38%)
Jul 19, 2022	32.02	32.51	31.94	32.50	3,465,370	+0.84(+2.65%)
Jul 18, 2022	31.56	32.02	31.56	31.66	3,317,752	+0.48(+1.54%)
Jul 15, 2022	31.20	31.33	30.94	31.18	4,135,723	+0.33(+1.06%)
Jul 14, 2022	30.99	31.07	30.48	30.86	5,759,885	-0.92(-2.91%)
Jul 13, 2022	31.48	31.90	31.28	31.78	8,079,891	+0.01(+0.03%)
Jul 12, 2022	31.78	32.05	31.62	31.77	5,759,822	-0.26(-0.81%)
Jul 11, 2022	32.18	32.23	31.96	32.03	4,023,272	-0.46(-1.42%)
Jul 08, 2022	32.44	32.67	32.20	32.49	2,592,478	-0.01(-0.03%)
Jul 07, 2022	32.10	32.55	32.09	32.50	9,370,817	+0.71(+2.24%)
Jul 06, 2022	32.02	32.10	31.40	31.79	5,988,791	-0.17(-0.54%)
Jul 05, 2022	32.08	32.16	31.35	31.96	11,344,805	-0.81(-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.