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

Canada Ishares MSCI ETF (NY: EWC )

36.77 -0.15 (-0.41%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 1, 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%)
May 01, 2002 8.127 8.253 8.127 8.253 4,315 -0.01(-0.09%)
Apr 30, 2002 8.157 8.268 8.083 8.261 76,058 +0.21(+2.58%)
Apr 29, 2002 8.194 8.231 8.053 8.053 49,222 -0.14(-1.72%)
Apr 26, 2002 8.305 8.342 8.194 8.194 78,351 -0.10(-1.16%)
Apr 25, 2002 8.268 8.379 8.194 8.290 230,198 -0.01(-0.18%)
Apr 24, 2002 8.342 8.379 8.164 8.305 117,324 -0.09(-1.06%)
Apr 23, 2002 8.379 8.409 8.238 8.394 112,739 +0.01(+0.18%)
Apr 22, 2002 8.453 8.491 8.238 8.379 227,231 -0.11(-1.31%)
Apr 19, 2002 8.416 8.513 8.357 8.491 161,287 +0.11(+1.33%)
Apr 18, 2002 8.416 8.491 8.268 8.379 118,133 +0.01(+0.09%)
Apr 17, 2002 8.246 8.372 8.194 8.372 38,838 +0.07(+0.80%)
Apr 16, 2002 8.231 8.372 8.231 8.305 120,021 +0.26(+3.23%)
Apr 15, 2002 8.083 8.098 8.046 8.046 33,039 -0.04(-0.46%)
Apr 12, 2002 8.268 8.342 8.083 8.083 139,710 -0.03(-0.37%)
Apr 11, 2002 8.268 8.372 8.112 8.112 64,460 -0.16(-1.88%)
Apr 10, 2002 8.083 8.268 8.083 8.268 125,820 +0.04(+0.54%)
Apr 09, 2002 8.053 8.224 8.053 8.224 100,197 +0.16(+1.93%)
Apr 08, 2002 8.083 8.194 8.053 8.068 192,978 -0.09(-1.09%)
Apr 05, 2002 8.083 8.231 8.083 8.157 14,159 +0.00(+0.00%)
Apr 04, 2002 8.268 8.268 8.157 8.157 12,136 -0.01(-0.18%)
Apr 03, 2002 8.172 8.172 8.172 8.172 4,585 +0.00(+0.00%)
Apr 02, 2002 8.342 8.342 8.157 8.172 36,950 +0.01(+0.18%)
Apr 01, 2002 8.305 8.342 8.127 8.157 34,253 -0.04(-0.54%)
Mar 29, 2002 8.127 8.335 8.127 8.201 13,485 +0.00(+0.00%)
Mar 28, 2002 8.127 8.335 8.127 8.201 13,485 -0.03(-0.36%)
Mar 27, 2002 8.157 8.231 8.157 8.231 6,068 +0.04(+0.45%)
Mar 26, 2002 8.075 8.194 8.046 8.194 311,381 -0.03(-0.36%)
Mar 25, 2002 8.268 8.268 8.083 8.224 792,815 -0.08(-0.98%)
Mar 22, 2002 8.379 8.379 8.276 8.305 189,606 -0.10(-1.23%)
Mar 21, 2002 8.327 8.446 8.290 8.409 179,088 +0.00(+0.00%)
Mar 20, 2002 8.365 8.409 8.365 8.409 2,831 +0.04(+0.44%)
Mar 19, 2002 8.379 8.416 8.313 8.372 444,618 +0.04(+0.44%)
Mar 18, 2002 8.357 8.357 8.335 8.335 4,045 +0.20(+2.46%)
Mar 15, 2002 8.135 8.283 8.135 8.135 9,170 +0.01(+0.09%)
Mar 14, 2002 8.231 8.231 8.127 8.127 3,775 -0.10(-1.26%)
Mar 13, 2002 8.276 8.335 8.231 8.231 13,350 -0.04(-0.54%)
Mar 12, 2002 8.305 8.372 8.231 8.276 687,897 -0.07(-0.80%)
Mar 11, 2002 8.342 8.342 8.342 8.342 3,101 +0.04(+0.45%)
Mar 08, 2002 8.491 8.491 8.298 8.305 49,761 -0.11(-1.32%)
Mar 07, 2002 8.453 8.491 8.313 8.416 40,861 +0.00(+0.00%)
Mar 06, 2002 8.157 8.416 8.120 8.416 15,508 +0.26(+3.18%)
Mar 05, 2002 8.224 8.365 8.157 8.157 16,182 -0.07(-0.90%)
Mar 04, 2002 8.194 8.231 8.157 8.231 13,350 +0.30(+3.74%)
Mar 01, 2002 8.046 8.083 7.905 7.934 9,844 +0.00(+0.00%)
Feb 28, 2002 7.860 8.046 7.860 7.934 5,663 +0.08(+1.04%)
Feb 27, 2002 7.786 7.860 7.786 7.853 15,508 +0.20(+2.62%)
Feb 26, 2002 7.653 7.653 7.653 7.653 0 +0.00(+0.00%)
Feb 25, 2002 7.786 7.786 7.638 7.653 148,341 -0.01(-0.19%)
Feb 22, 2002 7.667 7.667 7.667 7.667 4,854 +0.01(+0.19%)
Feb 21, 2002 7.653 7.682 7.653 7.653 15,508 -0.20(-2.55%)
Feb 20, 2002 7.853 7.853 7.853 7.853 269 +0.05(+0.67%)
Feb 19, 2002 7.794 7.934 7.786 7.801 36,815 -0.13(-1.59%)
Feb 18, 2002 7.749 7.927 7.749 7.927 4,450 +0.00(+0.00%)
Feb 15, 2002 7.749 7.927 7.749 7.927 4,450 +0.13(+1.71%)
Feb 14, 2002 7.786 7.794 7.786 7.794 2,022 -0.16(-2.05%)
Feb 13, 2002 7.957 7.957 7.957 7.957 4,450 +0.04(+0.47%)
Feb 12, 2002 7.964 7.971 7.920 7.920 14,699 -0.01(-0.19%)
Feb 11, 2002 7.756 7.964 7.756 7.934 9,035 +0.04(+0.47%)
Feb 08, 2002 7.897 7.897 7.756 7.897 2,966 +0.04(+0.47%)
Feb 07, 2002 7.675 7.860 7.675 7.860 11,597 +0.22(+2.91%)
Feb 06, 2002 7.712 7.749 7.638 7.638 35,466 -0.08(-1.06%)
Feb 05, 2002 7.749 7.897 7.719 7.719 16,047 -0.25(-3.16%)
Feb 04, 2002 8.046 8.046 7.942 7.971 68,911 +0.07(+0.94%)
Feb 01, 2002 8.038 8.046 7.897 7.897 13,755 +0.10(+1.33%)
Jan 31, 2002 7.927 7.927 7.794 7.794 13,485 -0.13(-1.68%)
Jan 30, 2002 7.964 7.964 7.794 7.927 9,709 +0.01(+0.19%)
Jan 29, 2002 7.897 8.075 7.831 7.912 6,742 -0.01(-0.19%)
Jan 28, 2002 7.927 7.927 7.927 7.927 1,483 +0.00(+0.00%)
Jan 25, 2002 7.920 7.927 7.920 7.927 6,203 -0.10(-1.29%)
Jan 24, 2002 8.046 8.046 7.875 8.031 4,989 +0.07(+0.84%)
Jan 23, 2002 7.934 7.971 7.927 7.964 22,925 +0.03(+0.37%)
Jan 22, 2002 7.786 7.934 7.786 7.934 6,742 +0.07(+0.94%)
Jan 21, 2002 7.897 7.897 7.823 7.860 1,753 +0.00(+0.00%)
Jan 18, 2002 7.897 7.897 7.823 7.860 1,753 +0.00(+0.00%)
Jan 17, 2002 7.831 7.934 7.831 7.860 2,292 +0.03(+0.38%)
Jan 16, 2002 7.823 7.831 7.794 7.831 53,942 -0.18(-2.22%)
Jan 15, 2002 8.031 8.112 8.009 8.009 30,747 +0.16(+2.08%)
Jan 14, 2002 8.060 8.194 7.794 7.845 197,833 -0.35(-4.25%)
Jan 11, 2002 8.120 8.231 8.009 8.194 265,260 +0.06(+0.73%)
Jan 10, 2002 8.157 8.305 8.135 8.135 105,322 +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.