Indicators

Canada Ishares MSCI ETF (NY: EWC )

36.60 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	35.13	35.29	35.12	35.19	1,967,569	+0.06(+0.16%)
May 27, 2021	35.02	35.22	35.02	35.13	3,539,324	+0.26(+0.75%)
May 26, 2021	34.69	34.93	34.68	34.87	2,442,353	+0.19(+0.54%)
May 25, 2021	34.92	34.98	34.66	34.69	2,030,152	-0.23(-0.67%)
May 24, 2021	34.86	34.99	34.70	34.92	2,315,920	+0.27(+0.78%)
May 21, 2021	34.85	34.86	34.53	34.65	2,775,182	-0.05(-0.13%)
May 20, 2021	34.37	34.78	34.35	34.70	4,803,323	+0.41(+1.19%)
May 19, 2021	34.19	34.44	33.92	34.29	5,389,724	-0.33(-0.94%)
May 18, 2021	34.59	34.73	34.43	34.61	2,677,655	+0.06(+0.16%)
May 17, 2021	34.13	34.58	34.13	34.56	2,133,027	+0.33(+0.95%)
May 14, 2021	33.99	34.30	33.99	34.23	4,057,749	+0.51(+1.52%)
May 13, 2021	33.62	33.92	33.48	33.72	4,310,456	+0.06(+0.19%)
May 12, 2021	33.92	34.10	33.62	33.66	2,984,610	-0.34(-1.01%)
May 11, 2021	33.75	34.07	33.62	34.00	6,670,317	-0.20(-0.60%)
May 10, 2021	34.37	34.46	34.18	34.20	4,560,608	+0.00(+0.00%)
May 07, 2021	33.86	34.21	33.76	34.20	1,433,312	+0.39(+1.15%)
May 06, 2021	33.61	33.81	33.43	33.81	1,916,020	+0.29(+0.86%)
May 05, 2021	33.46	33.59	33.33	33.53	1,851,327	+0.31(+0.92%)
May 04, 2021	33.11	33.28	32.89	33.22	1,914,120	-0.06(-0.17%)

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.