Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.19 -0.09 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	6.338	6.553	6.338	6.375	77,699	-0.10(-1.60%)
Sep 27, 2002	6.524	6.590	6.464	6.479	51,259	-0.01(-0.23%)
Sep 26, 2002	6.449	6.598	6.449	6.494	1,377,675	+0.15(+2.34%)
Sep 25, 2002	6.375	6.442	6.309	6.346	1,364,051	+0.03(+0.47%)
Sep 24, 2002	6.353	6.524	6.301	6.316	696,054	-0.04(-0.70%)
Sep 23, 2002	6.524	6.524	6.361	6.361	12,949	-0.13(-1.94%)
Sep 20, 2002	6.457	6.487	6.420	6.487	14,163	-0.10(-1.57%)
Sep 19, 2002	6.627	6.627	6.590	6.590	5,395	-0.11(-1.66%)
Sep 18, 2002	6.605	6.776	6.568	6.702	9,442	-0.08(-1.20%)
Sep 17, 2002	6.857	6.894	6.679	6.783	3,237	+0.03(+0.44%)
Sep 16, 2002	6.746	6.857	6.716	6.753	39,658	+0.00(+0.00%)
Sep 13, 2002	6.746	6.753	6.746	6.753	13,624	-0.07(-0.98%)
Sep 12, 2002	7.005	7.005	6.820	6.820	5,665	-0.09(-1.29%)
Sep 11, 2002	7.035	7.035	6.909	6.909	1,753	+0.01(+0.21%)
Sep 10, 2002	6.998	6.998	6.894	6.894	4,721	+0.09(+1.31%)
Sep 09, 2002	6.828	6.835	6.783	6.805	94,426	-0.04(-0.65%)
Sep 06, 2002	6.968	6.968	6.828	6.850	2,023	+0.10(+1.43%)
Sep 05, 2002	6.790	6.790	6.753	6.753	4,316	-0.14(-2.04%)
Sep 04, 2002	7.005	7.035	6.828	6.894	54,497	+0.00(+0.00%)

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.