Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.51 -0.11 (-0.30%)

Streaming Delayed Price Updated: 1:36 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	7.102	7.198	7.087	7.139	37,095	-0.01(-0.21%)
Nov 27, 2002	6.968	7.154	6.968	7.154	53,553	+0.30(+4.32%)
Nov 26, 2002	6.998	7.043	6.857	6.857	1,835,641	-0.12(-1.70%)
Nov 25, 2002	7.109	7.109	6.976	6.976	50,180	+0.04(+0.64%)
Nov 22, 2002	6.991	6.998	6.931	6.931	70,279	-0.04(-0.53%)
Nov 21, 2002	7.043	7.043	6.917	6.968	39,389	+0.03(+0.43%)
Nov 20, 2002	6.716	6.939	6.716	6.939	16,591	+0.16(+2.41%)
Nov 19, 2002	6.850	6.850	6.746	6.776	66,907	-0.06(-0.87%)
Nov 18, 2002	6.805	6.872	6.753	6.835	31,295	+0.03(+0.44%)
Nov 15, 2002	6.761	6.805	6.687	6.805	83,904	+0.03(+0.44%)
Nov 14, 2002	6.679	6.805	6.679	6.776	211,379	+0.07(+1.11%)
Nov 13, 2002	6.613	6.739	6.613	6.702	4,586	-0.04(-0.66%)
Nov 12, 2002	6.783	6.894	6.731	6.746	146,764	+0.05(+0.78%)
Nov 11, 2002	6.894	6.894	6.694	6.694	1,795,847	-0.19(-2.80%)
Nov 08, 2002	6.857	6.894	6.716	6.887	83,904	+0.03(+0.43%)
Nov 07, 2002	6.790	6.968	6.790	6.857	17,536	-0.01(-0.11%)
Nov 06, 2002	6.790	7.043	6.783	6.865	35,477	+0.04(+0.54%)
Nov 05, 2002	6.931	6.931	6.761	6.828	3,734,548	-0.21(-3.05%)
Nov 04, 2002	6.798	7.057	6.798	7.043	61,242	+0.24(+3.60%)

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.