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

Canada Ishares MSCI ETF (NY: EWC )

36.90 -0.02 (-0.05%)
Streaming Delayed Price Updated: 2:32 PM 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 (%)
Jul 31, 2002 6.859 6.985 6.830 6.867 19,419 -0.07(-1.07%)
Jul 30, 2002 6.970 7.074 6.874 6.941 24,408 -0.10(-1.37%)
Jul 29, 2002 6.874 7.037 6.867 7.037 8,765 +0.38(+5.68%)
Jul 26, 2002 6.711 6.748 6.659 6.659 4,315 -0.09(-1.32%)
Jul 25, 2002 6.674 6.852 6.674 6.748 39,647 +0.04(+0.55%)
Jul 24, 2002 6.488 6.778 6.377 6.711 31,286 +0.04(+0.56%)
Jul 23, 2002 6.711 6.859 6.526 6.674 126,089 -0.09(-1.32%)
Jul 22, 2002 7.119 7.119 6.748 6.763 15,643 -0.38(-5.30%)
Jul 19, 2002 7.267 7.297 7.126 7.141 7,012 -0.13(-1.73%)
Jul 17, 2002 7.415 7.415 7.267 7.267 44,906 -0.26(-3.45%)
Jul 12, 2002 7.571 7.601 7.504 7.527 127,033 -0.07(-0.98%)
Jul 11, 2002 7.489 7.675 7.489 7.601 269,980 -0.09(-1.16%)
Jul 10, 2002 7.860 7.860 7.571 7.690 527,015 -0.24(-3.08%)
Jul 09, 2002 7.890 7.934 7.808 7.934 33,983 +0.06(+0.75%)
Jul 08, 2002 7.845 7.883 7.719 7.875 7,956 +0.16(+2.02%)
Jul 05, 2002 7.653 7.823 7.653 7.719 19,149 +0.08(+1.07%)
Jul 04, 2002 7.452 7.638 7.452 7.638 35,466 +0.00(+0.00%)
Jul 03, 2002 7.452 7.638 7.452 7.638 35,466 +0.00(+0.00%)
Jul 02, 2002 7.883 7.890 6.970 7.638 72,282 -0.28(-3.56%)
Jul 01, 2002 7.934 8.023 7.860 7.920 65,404 +0.04(+0.56%)
Jun 28, 2002 7.897 7.942 7.838 7.875 87,116 -0.01(-0.09%)
Jun 27, 2002 7.897 7.897 7.779 7.883 456,350 +0.02(+0.28%)
Jun 26, 2002 7.786 7.897 7.786 7.860 528,094 +0.04(+0.57%)
Jun 25, 2002 7.927 7.934 7.808 7.816 319,202 +0.01(+0.09%)
Jun 21, 2002 7.971 7.971 7.971 7.808 175,312 -0.09(-1.13%)
Jun 20, 2002 7.868 7.994 7.868 7.897 3,641 -0.07(-0.93%)
Jun 19, 2002 8.120 8.120 7.971 7.971 504,224 -0.07(-0.92%)
Jun 18, 2002 8.046 8.157 8.046 8.046 91,297 +0.00(+0.00%)
Jun 17, 2002 7.786 8.046 7.786 8.046 24,961,750 +0.13(+1.59%)
Jun 14, 2002 7.934 7.971 7.794 7.920 1,571,471 -0.27(-3.35%)
Jun 12, 2002 7.860 8.194 7.860 8.194 119,347 +0.07(+0.91%)
Jun 11, 2002 8.268 8.268 8.120 8.120 49,896 -0.11(-1.35%)
Jun 10, 2002 8.231 8.231 8.127 8.231 101,546 +0.00(+0.00%)
Jun 07, 2002 8.157 8.298 8.157 8.231 16,182 +0.04(+0.45%)
Jun 06, 2002 8.342 8.357 8.194 8.194 42,344 -0.18(-2.13%)
Jun 05, 2002 8.335 8.372 8.283 8.372 28,724 -0.01(-0.18%)
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%)
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.