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

Canada Ishares MSCI ETF (NY: EWC )

36.82 -0.10 (-0.27%)
Streaming Delayed Price Updated: 9:40 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 (%)
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.