Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Ishares MSCI ETF (NY: EWC )

37.57 +0.23 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 8.340 8.444 8.325 8.384 139,480 -0.08(-0.96%)
May 28, 2002 8.414 8.473 8.414 8.466 115,334 +0.09(+1.06%)
May 27, 2002 8.451 8.451 8.377 8.377 34,398 +0.00(+0.00%)
May 24, 2002 8.451 8.451 8.377 8.377 34,398 -0.07(-0.88%)
May 23, 2002 8.414 8.451 8.318 8.451 323,746 +0.04(+0.44%)
May 22, 2002 8.303 8.414 8.303 8.414 40,198 +0.01(+0.09%)
May 21, 2002 8.377 8.436 8.310 8.407 12,814 +0.14(+1.70%)
May 20, 2002 8.414 8.436 8.266 8.266 18,750 -0.16(-1.85%)
May 17, 2002 8.377 8.451 8.340 8.421 29,272 +0.05(+0.62%)
May 16, 2002 8.303 8.370 8.236 8.370 31,565 +0.18(+2.17%)
May 15, 2002 8.303 8.318 8.192 8.192 25,090 -0.07(-0.90%)
May 14, 2002 8.303 8.310 8.266 8.266 24,550 +0.01(+0.09%)
May 13, 2002 8.192 8.258 8.162 8.258 27,383 +0.07(+0.81%)
May 10, 2002 8.155 8.288 8.155 8.192 16,996 +0.00(+0.00%)
May 09, 2002 8.266 8.266 8.192 8.192 46,943 -0.05(-0.63%)
May 08, 2002 8.192 8.258 8.177 8.243 269,788 +0.05(+0.63%)
May 07, 2002 8.155 8.192 7.977 8.192 35,612 -0.03(-0.36%)
May 06, 2002 8.266 8.266 8.221 8.221 62,321 -0.04(-0.54%)
May 03, 2002 8.266 8.266 8.206 8.266 8,633 +0.00(+0.00%)
May 02, 2002 8.192 8.295 8.192 8.266 21,987 +0.01(+0.18%)
May 01, 2002 8.125 8.251 8.125 8.251 4,316 -0.01(-0.09%)
Apr 30, 2002 8.155 8.266 8.080 8.258 76,080 +0.21(+2.58%)
Apr 29, 2002 8.192 8.229 8.051 8.051 49,236 -0.14(-1.72%)
Apr 26, 2002 8.303 8.340 8.192 8.192 78,373 -0.10(-1.16%)
Apr 25, 2002 8.266 8.377 8.192 8.288 230,264 -0.01(-0.18%)
Apr 24, 2002 8.340 8.377 8.162 8.303 117,358 -0.09(-1.06%)
Apr 23, 2002 8.377 8.407 8.236 8.392 112,771 +0.01(+0.18%)
Apr 22, 2002 8.451 8.488 8.236 8.377 227,296 -0.11(-1.31%)
Apr 19, 2002 8.414 8.510 8.355 8.488 161,333 +0.11(+1.33%)
Apr 18, 2002 8.414 8.488 8.266 8.377 118,167 +0.01(+0.09%)
Apr 17, 2002 8.243 8.370 8.192 8.370 38,849 +0.07(+0.80%)
Apr 16, 2002 8.229 8.370 8.229 8.303 120,055 +0.26(+3.23%)
Apr 15, 2002 8.080 8.095 8.043 8.043 33,049 -0.04(-0.46%)
Apr 12, 2002 8.266 8.340 8.080 8.080 139,750 -0.03(-0.37%)
Apr 11, 2002 8.266 8.370 8.110 8.110 64,479 -0.16(-1.88%)
Apr 10, 2002 8.080 8.266 8.080 8.266 125,856 +0.04(+0.54%)
Apr 09, 2002 8.051 8.221 8.051 8.221 100,226 +0.16(+1.93%)
Apr 08, 2002 8.080 8.192 8.051 8.066 193,033 -0.09(-1.09%)
Apr 05, 2002 8.080 8.229 8.080 8.155 14,163 +0.00(+0.00%)
Apr 04, 2002 8.266 8.266 8.155 8.155 12,140 -0.01(-0.18%)
Apr 03, 2002 8.169 8.169 8.169 8.169 4,586 +0.00(+0.00%)
Apr 02, 2002 8.340 8.340 8.155 8.169 36,961 +0.01(+0.18%)
Apr 01, 2002 8.303 8.340 8.125 8.155 34,263 -0.04(-0.54%)
Mar 29, 2002 8.125 8.332 8.125 8.199 13,489 +0.00(+0.00%)
Mar 28, 2002 8.125 8.332 8.125 8.199 13,489 -0.03(-0.36%)
Mar 27, 2002 8.155 8.229 8.155 8.229 6,070 +0.04(+0.45%)
Mar 26, 2002 8.073 8.192 8.043 8.192 311,470 -0.03(-0.36%)
Mar 25, 2002 8.266 8.266 8.080 8.221 793,043 -0.08(-0.98%)
Mar 22, 2002 8.377 8.377 8.273 8.303 189,661 -0.10(-1.23%)
Mar 21, 2002 8.325 8.444 8.288 8.407 179,139 +0.00(+0.00%)
Mar 20, 2002 8.362 8.407 8.362 8.407 2,832 +0.04(+0.44%)
Mar 19, 2002 8.377 8.414 8.310 8.370 444,746 +0.04(+0.44%)
Mar 18, 2002 8.355 8.355 8.332 8.332 4,046 +0.20(+2.46%)
Mar 15, 2002 8.132 8.281 8.132 8.132 9,172 +0.01(+0.09%)
Mar 14, 2002 8.229 8.229 8.125 8.125 3,777 -0.10(-1.26%)
Mar 13, 2002 8.273 8.332 8.229 8.229 13,354 -0.04(-0.54%)
Mar 12, 2002 8.303 8.370 8.229 8.273 688,095 -0.07(-0.80%)
Mar 11, 2002 8.340 8.340 8.340 8.340 3,102 +0.04(+0.45%)
Mar 08, 2002 8.488 8.488 8.295 8.303 49,775 -0.11(-1.32%)
Mar 07, 2002 8.451 8.488 8.310 8.414 40,872 +0.00(+0.00%)
Mar 06, 2002 8.155 8.414 8.117 8.414 15,512 +0.26(+3.18%)
Mar 05, 2002 8.221 8.362 8.155 8.155 16,187 -0.07(-0.90%)
Mar 04, 2002 8.192 8.229 8.155 8.229 13,354 +0.30(+3.74%)
Mar 01, 2002 8.043 8.080 7.902 7.932 9,847 +0.00(+0.00%)
Feb 28, 2002 7.858 8.043 7.858 7.932 5,665 +0.08(+1.04%)
Feb 27, 2002 7.784 7.858 7.784 7.851 15,512 +0.20(+2.62%)
Feb 26, 2002 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Feb 25, 2002 7.784 7.784 7.636 7.650 148,383 -0.01(-0.19%)
Feb 22, 2002 7.665 7.665 7.665 7.665 4,856 +0.01(+0.19%)
Feb 21, 2002 7.650 7.680 7.650 7.650 15,512 -0.20(-2.55%)
Feb 20, 2002 7.851 7.851 7.851 7.851 269 +0.05(+0.67%)
Feb 19, 2002 7.791 7.932 7.784 7.799 36,826 -0.13(-1.59%)
Feb 18, 2002 7.747 7.925 7.747 7.925 4,451 +0.00(+0.00%)
Feb 15, 2002 7.747 7.925 7.747 7.925 4,451 +0.13(+1.71%)
Feb 14, 2002 7.784 7.791 7.784 7.791 2,023 -0.16(-2.05%)
Feb 13, 2002 7.954 7.954 7.954 7.954 4,451 +0.04(+0.47%)
Feb 12, 2002 7.962 7.969 7.917 7.917 14,703 -0.01(-0.19%)
Feb 11, 2002 7.754 7.962 7.754 7.932 9,037 +0.04(+0.47%)
Feb 08, 2002 7.895 7.895 7.754 7.895 2,967 +0.04(+0.47%)
Feb 07, 2002 7.673 7.858 7.673 7.858 11,600 +0.22(+2.91%)
Feb 06, 2002 7.710 7.747 7.636 7.636 35,477 -0.08(-1.06%)
Feb 05, 2002 7.747 7.895 7.717 7.717 16,052 -0.25(-3.16%)
Feb 04, 2002 8.043 8.043 7.940 7.969 68,930 +0.07(+0.94%)
Feb 01, 2002 8.036 8.043 7.895 7.895 13,759 +0.10(+1.33%)
Jan 31, 2002 7.925 7.925 7.791 7.791 13,489 -0.13(-1.68%)
Jan 30, 2002 7.962 7.962 7.791 7.925 9,712 +0.01(+0.19%)
Jan 29, 2002 7.895 8.073 7.828 7.910 6,744 -0.01(-0.19%)
Jan 28, 2002 7.925 7.925 7.925 7.925 1,483 +0.00(+0.00%)
Jan 25, 2002 7.917 7.925 7.917 7.925 6,205 -0.10(-1.29%)
Jan 24, 2002 8.043 8.043 7.873 8.029 4,991 +0.07(+0.84%)
Jan 23, 2002 7.932 7.969 7.925 7.962 22,932 +0.03(+0.37%)
Jan 22, 2002 7.784 7.932 7.784 7.932 6,744 +0.07(+0.94%)
Jan 21, 2002 7.895 7.895 7.821 7.858 1,753 +0.00(+0.00%)
Jan 18, 2002 7.895 7.895 7.821 7.858 1,753 +0.00(+0.00%)
Jan 17, 2002 7.828 7.932 7.828 7.858 2,293 +0.03(+0.38%)
Jan 16, 2002 7.821 7.828 7.791 7.828 53,957 -0.18(-2.22%)
Jan 15, 2002 8.029 8.110 8.006 8.006 30,755 +0.16(+2.08%)
Jan 14, 2002 8.058 8.192 7.791 7.843 197,889 -0.35(-4.25%)
Jan 11, 2002 8.117 8.229 8.006 8.192 265,337 +0.06(+0.73%)
Jan 10, 2002 8.155 8.303 8.132 8.132 105,352 +0.26(+3.30%)
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.