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

Canada Ishares MSCI ETF (NY: EWC )

41.11 -0.04 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2002 6.070 6.276 6.070 6.105 81,138 -0.10(-1.60%)
Sep 27, 2002 6.247 6.311 6.190 6.205 53,528 -0.01(-0.23%)
Sep 26, 2002 6.176 6.318 6.176 6.219 1,438,653 +0.14(+2.34%)
Sep 25, 2002 6.105 6.169 6.041 6.077 1,424,426 +0.03(+0.47%)
Sep 24, 2002 6.084 6.247 6.034 6.048 726,863 -0.04(-0.70%)
Sep 23, 2002 6.247 6.247 6.091 6.091 13,523 -0.12(-1.94%)
Sep 20, 2002 6.183 6.212 6.148 6.212 14,790 -0.10(-1.57%)
Sep 19, 2002 6.346 6.346 6.311 6.311 5,634 -0.11(-1.66%)
Sep 18, 2002 6.325 6.488 6.290 6.417 9,860 -0.08(-1.20%)
Sep 17, 2002 6.567 6.602 6.396 6.496 3,380 +0.03(+0.44%)
Sep 16, 2002 6.460 6.567 6.432 6.467 41,414 +0.00(+0.00%)
Sep 13, 2002 6.460 6.467 6.460 6.467 14,227 -0.06(-0.98%)
Sep 12, 2002 6.709 6.709 6.531 6.531 5,916 -0.09(-1.29%)
Sep 11, 2002 6.737 6.737 6.616 6.616 1,831 +0.01(+0.22%)
Sep 10, 2002 6.701 6.701 6.602 6.602 4,930 +0.09(+1.31%)
Sep 09, 2002 6.538 6.545 6.496 6.517 98,605 -0.04(-0.65%)
Sep 06, 2002 6.673 6.673 6.538 6.559 2,112 +0.09(+1.43%)
Sep 05, 2002 6.503 6.503 6.467 6.467 4,507 -0.13(-2.04%)
Sep 04, 2002 6.709 6.737 6.538 6.602 56,909 +0.00(+0.00%)
Sep 03, 2002 6.815 6.851 6.602 6.602 9,488,240 -0.28(-4.12%)
Aug 30, 2002 6.886 6.886 6.751 6.886 15,354 +0.04(+0.52%)
Aug 29, 2002 6.716 6.907 6.716 6.851 53,669 -0.11(-1.53%)
Aug 28, 2002 6.886 6.957 6.822 6.957 112,269 -0.02(-0.31%)
Aug 27, 2002 6.851 7.021 6.851 6.978 63,952 +0.04(+0.51%)
Aug 26, 2002 6.957 6.957 6.829 6.943 11,269 +0.10(+1.45%)
Aug 23, 2002 6.900 6.978 6.836 6.843 42,259 -0.11(-1.63%)
Aug 22, 2002 6.886 6.957 6.787 6.957 16,622 +0.07(+1.03%)
Aug 21, 2002 6.772 6.907 6.772 6.886 3,380 +0.04(+0.52%)
Aug 20, 2002 6.815 6.851 6.744 6.851 7,043 +0.01(+0.10%)
Aug 16, 2002 6.843 6.843 6.716 6.843 6,761 -0.02(-0.31%)
Aug 15, 2002 6.858 6.865 6.815 6.865 35,075 +0.09(+1.36%)
Aug 14, 2002 6.723 6.772 6.602 6.772 31,412 -0.01(-0.10%)
Aug 13, 2002 6.815 6.836 6.616 6.780 254,965 +0.03(+0.42%)
Aug 12, 2002 6.744 6.772 6.744 6.751 986 +0.22(+3.37%)
Aug 07, 2002 6.709 6.737 6.460 6.531 18,171 -0.05(-0.76%)
Aug 06, 2002 6.425 6.638 6.425 6.581 72,545 +0.22(+3.46%)
Aug 05, 2002 6.517 6.517 6.354 6.361 215,945 -0.18(-2.82%)
Aug 02, 2002 6.673 6.673 6.531 6.545 8,874 -0.09(-1.39%)
Aug 01, 2002 6.673 6.673 6.574 6.638 49,725 +0.06(+0.97%)
Jul 31, 2002 6.567 6.687 6.538 6.574 20,284 -0.07(-1.07%)
Jul 30, 2002 6.673 6.772 6.581 6.645 25,496 -0.09(-1.37%)
Jul 29, 2002 6.581 6.737 6.574 6.737 9,156 +0.36(+5.68%)
Jul 26, 2002 6.425 6.460 6.375 6.375 4,507 -0.09(-1.32%)
Jul 25, 2002 6.389 6.559 6.389 6.460 41,414 +0.04(+0.55%)
Jul 24, 2002 6.212 6.488 6.105 6.425 32,680 +0.04(+0.56%)
Jul 23, 2002 6.425 6.567 6.247 6.389 131,708 -0.09(-1.32%)
Jul 22, 2002 6.815 6.815 6.460 6.474 16,340 -0.36(-5.30%)
Jul 19, 2002 6.957 6.985 6.822 6.836 7,324 -0.12(-1.73%)
Jul 17, 2002 7.099 7.099 6.957 6.957 46,908 -0.25(-3.45%)
Jul 12, 2002 7.248 7.276 7.184 7.205 132,694 -0.07(-0.98%)
Jul 11, 2002 7.170 7.347 7.170 7.276 282,011 -0.09(-1.16%)
Jul 10, 2002 7.525 7.525 7.248 7.362 550,500 -0.23(-3.08%)
Jul 09, 2002 7.553 7.596 7.475 7.596 35,497 +0.06(+0.75%)
Jul 08, 2002 7.511 7.546 7.390 7.539 8,311 +0.15(+2.02%)
Jul 05, 2002 7.326 7.489 7.326 7.390 20,002 +0.08(+1.07%)
Jul 04, 2002 7.134 7.312 7.134 7.312 37,047 +0.00(+0.00%)
Jul 03, 2002 7.134 7.312 7.134 7.312 37,047 +0.00(+0.00%)
Jul 02, 2002 7.546 7.553 6.673 7.312 75,503 -0.27(-3.56%)
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.