Canada Ishares MSCI ETF (NY: EWC )

40.63 -0.60 (-1.46%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 9.558 9.579 9.451 9.487 515,558 +0.00(+0.00%)
Apr 29, 2004 9.650 9.672 9.473 9.487 1,183,629 -0.13(-1.40%)
Apr 28, 2004 9.892 9.892 9.544 9.622 1,191,797 -0.45(-4.44%)
Apr 27, 2004 10.13 10.13 10.04 10.07 268,974 -0.09(-0.84%)
Apr 26, 2004 10.20 10.25 10.10 10.15 38,163 +0.05(+0.49%)
Apr 23, 2004 10.17 10.17 10.08 10.10 387,126 -0.07(-0.70%)
Apr 22, 2004 10.01 10.20 9.984 10.18 77,171 +0.19(+1.92%)
Apr 21, 2004 10.04 10.06 9.956 9.984 85,621 -0.03(-0.28%)
Apr 20, 2004 10.24 10.24 10.01 10.01 216,306 -0.27(-2.62%)
Apr 19, 2004 10.28 10.29 10.19 10.28 149,273 +0.03(+0.28%)
Apr 16, 2004 10.23 10.30 10.21 10.25 119,841 +0.02(+0.21%)
Apr 15, 2004 10.18 10.28 10.13 10.23 246,442 +0.05(+0.49%)
Apr 14, 2004 10.29 10.34 10.13 10.18 268,411 -0.26(-2.51%)
Apr 13, 2004 10.62 10.62 10.40 10.45 85,339 -0.17(-1.61%)
Apr 12, 2004 10.59 10.62 10.51 10.62 458,806 +0.05(+0.47%)
Apr 08, 2004 10.62 10.62 10.51 10.57 106,040 -0.09(-0.80%)
Apr 07, 2004 10.70 10.70 10.58 10.65 99,562 -0.05(-0.46%)
Apr 06, 2004 10.67 10.72 10.67 10.70 80,551 -0.01(-0.13%)
Apr 05, 2004 10.58 10.73 10.58 10.72 155,751 +0.09(+0.80%)
Apr 02, 2004 10.54 10.64 10.50 10.63 173,354 +0.12(+1.15%)
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.