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

Canada Ishares MSCI ETF (NY: EWC )

36.92 -0.76 (-2.02%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 8.342 8.446 8.327 8.387 139,440 -0.08(-0.96%)
May 28, 2002 8.416 8.476 8.416 8.468 115,301 +0.09(+1.06%)
May 27, 2002 8.453 8.453 8.379 8.379 34,388 +0.00(+0.00%)
May 24, 2002 8.453 8.453 8.379 8.379 34,388 -0.07(-0.88%)
May 23, 2002 8.416 8.453 8.320 8.453 323,653 +0.04(+0.44%)
May 22, 2002 8.305 8.416 8.305 8.416 40,186 +0.01(+0.09%)
May 21, 2002 8.379 8.439 8.313 8.409 12,811 +0.14(+1.70%)
May 20, 2002 8.416 8.439 8.268 8.268 18,744 -0.16(-1.85%)
May 17, 2002 8.379 8.453 8.342 8.424 29,263 +0.05(+0.62%)
May 16, 2002 8.305 8.372 8.238 8.372 31,556 +0.18(+2.17%)
May 15, 2002 8.305 8.320 8.194 8.194 25,083 -0.07(-0.90%)
May 14, 2002 8.305 8.313 8.268 8.268 24,543 +0.01(+0.09%)
May 13, 2002 8.194 8.261 8.164 8.261 27,375 +0.07(+0.81%)
May 10, 2002 8.157 8.290 8.157 8.194 16,991 +0.00(+0.00%)
May 09, 2002 8.268 8.268 8.194 8.194 46,929 -0.05(-0.63%)
May 08, 2002 8.194 8.261 8.179 8.246 269,710 +0.05(+0.63%)
May 07, 2002 8.157 8.194 7.979 8.194 35,601 -0.03(-0.36%)
May 06, 2002 8.268 8.268 8.224 8.224 62,303 -0.04(-0.54%)
May 03, 2002 8.268 8.268 8.209 8.268 8,630 +0.00(+0.00%)
May 02, 2002 8.194 8.298 8.194 8.268 21,981 +0.01(+0.18%)
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.