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

Canada Ishares MSCI ETF (NY: EWC )

38.51 -0.11 (-0.30%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 21, 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 (%)
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%)
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.