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

Canada Ishares MSCI ETF (NY: EWC )

38.11 -0.08 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
Jun 28, 2002 7.895 7.940 7.836 7.873 87,141 -0.01(-0.09%)
Jun 27, 2002 7.895 7.895 7.776 7.880 456,482 +0.02(+0.28%)
Jun 26, 2002 7.784 7.895 7.784 7.858 528,246 +0.04(+0.57%)
Jun 25, 2002 7.925 7.932 7.806 7.814 319,294 +0.01(+0.10%)
Jun 21, 2002 7.969 7.969 7.969 7.806 175,362 -0.09(-1.13%)
Jun 20, 2002 7.865 7.991 7.865 7.895 3,642 -0.07(-0.93%)
Jun 19, 2002 8.117 8.117 7.969 7.969 504,369 -0.07(-0.92%)
Jun 18, 2002 8.043 8.155 8.043 8.043 91,323 +0.00(+0.00%)
Jun 17, 2002 7.784 8.043 7.784 8.043 24,968,932 +0.13(+1.59%)
Jun 14, 2002 7.932 7.969 7.791 7.917 1,571,923 -0.27(-3.35%)
Jun 12, 2002 7.858 8.192 7.858 8.192 119,381 +0.07(+0.91%)
Jun 11, 2002 8.266 8.266 8.117 8.117 49,910 -0.11(-1.35%)
Jun 10, 2002 8.229 8.229 8.125 8.229 101,575 +0.00(+0.00%)
Jun 07, 2002 8.155 8.295 8.155 8.229 16,187 +0.04(+0.45%)
Jun 06, 2002 8.340 8.355 8.192 8.192 42,356 -0.18(-2.13%)
Jun 05, 2002 8.332 8.370 8.281 8.370 28,732 -0.01(-0.18%)
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%)
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.