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

Canada Ishares MSCI ETF (NY: EWC )

36.92 -0.76 (-2.02%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Oct 31, 2002 6.768 6.835 6.672 6.746 264,527 +0.06(+0.89%)
Oct 30, 2002 6.672 6.842 6.672 6.687 3,237 -0.06(-0.88%)
Oct 29, 2002 6.790 6.820 6.709 6.746 2,194,055 -0.05(-0.76%)
Oct 28, 2002 6.850 7.028 6.798 6.798 12,275 -0.05(-0.76%)
Oct 25, 2002 6.820 6.850 6.672 6.850 171,855 -0.10(-1.49%)
Oct 24, 2002 6.783 6.954 6.746 6.954 81,341 +0.36(+5.39%)
Oct 23, 2002 6.776 6.783 6.598 6.598 79,317 -0.21(-3.05%)
Oct 22, 2002 6.820 6.879 6.746 6.805 56,116 -0.08(-1.18%)
Oct 21, 2002 6.672 6.887 6.672 6.887 10,251 +0.21(+3.22%)
Oct 18, 2002 6.635 6.724 6.635 6.672 10,926 -0.08(-1.21%)
Oct 17, 2002 6.657 6.753 6.561 6.753 52,878 +0.31(+4.83%)
Oct 16, 2002 6.561 6.561 6.435 6.442 27,383 -0.12(-1.81%)
Oct 15, 2002 6.472 6.605 6.338 6.561 70,684 +0.34(+5.48%)
Oct 14, 2002 6.264 6.368 6.220 6.220 2,428 -0.04(-0.71%)
Oct 11, 2002 6.153 6.375 6.123 6.264 231,343 +0.11(+1.81%)
Oct 10, 2002 5.931 6.153 5.931 6.153 285,840 +0.14(+2.34%)
Oct 09, 2002 6.153 6.153 6.005 6.012 17,266 -0.11(-1.82%)
Oct 08, 2002 6.079 6.220 6.071 6.123 7,606,284 -0.07(-1.08%)
Oct 07, 2002 6.168 6.264 6.153 6.190 5,434,351 -0.07(-1.07%)
Oct 04, 2002 6.316 6.316 6.153 6.257 9,636,443 -0.27(-4.09%)
Oct 03, 2002 6.375 6.561 6.375 6.524 73,247 +0.07(+1.03%)
Oct 02, 2002 6.605 6.605 6.383 6.457 59,353 -0.14(-2.13%)
Oct 01, 2002 6.524 6.598 6.338 6.598 53,822 +0.22(+3.49%)
Sep 30, 2002 6.338 6.553 6.338 6.375 77,699 -0.10(-1.60%)
Sep 27, 2002 6.524 6.590 6.464 6.479 51,259 -0.01(-0.23%)
Sep 26, 2002 6.449 6.598 6.449 6.494 1,377,675 +0.15(+2.34%)
Sep 25, 2002 6.375 6.442 6.309 6.346 1,364,051 +0.03(+0.47%)
Sep 24, 2002 6.353 6.524 6.301 6.316 696,054 -0.04(-0.70%)
Sep 23, 2002 6.524 6.524 6.361 6.361 12,949 -0.13(-1.94%)
Sep 20, 2002 6.457 6.487 6.420 6.487 14,163 -0.10(-1.57%)
Sep 19, 2002 6.627 6.627 6.590 6.590 5,395 -0.11(-1.66%)
Sep 18, 2002 6.605 6.776 6.568 6.702 9,442 -0.08(-1.20%)
Sep 17, 2002 6.857 6.894 6.679 6.783 3,237 +0.03(+0.44%)
Sep 16, 2002 6.746 6.857 6.716 6.753 39,658 +0.00(+0.00%)
Sep 13, 2002 6.746 6.753 6.746 6.753 13,624 -0.07(-0.98%)
Sep 12, 2002 7.005 7.005 6.820 6.820 5,665 -0.09(-1.29%)
Sep 11, 2002 7.035 7.035 6.909 6.909 1,753 +0.01(+0.21%)
Sep 10, 2002 6.998 6.998 6.894 6.894 4,721 +0.09(+1.31%)
Sep 09, 2002 6.828 6.835 6.783 6.805 94,426 -0.04(-0.65%)
Sep 06, 2002 6.968 6.968 6.828 6.850 2,023 +0.10(+1.43%)
Sep 05, 2002 6.790 6.790 6.753 6.753 4,316 -0.14(-2.04%)
Sep 04, 2002 7.005 7.035 6.828 6.894 54,497 +0.00(+0.00%)
Sep 03, 2002 7.117 7.154 6.894 6.894 9,086,074 -0.30(-4.12%)
Aug 30, 2002 7.191 7.191 7.050 7.191 14,703 +0.04(+0.52%)
Aug 29, 2002 7.013 7.213 7.013 7.154 51,394 -0.11(-1.53%)
Aug 28, 2002 7.191 7.265 7.124 7.265 107,510 -0.02(-0.31%)
Aug 27, 2002 7.154 7.332 7.154 7.287 61,242 +0.04(+0.51%)
Aug 26, 2002 7.265 7.265 7.132 7.250 10,791 +0.10(+1.45%)
Aug 23, 2002 7.206 7.287 7.139 7.146 40,468 -0.12(-1.63%)
Aug 22, 2002 7.191 7.265 7.087 7.265 15,917 +0.07(+1.03%)
Aug 21, 2002 7.072 7.213 7.072 7.191 3,237 +0.04(+0.52%)
Aug 20, 2002 7.117 7.154 7.043 7.154 6,744 +0.01(+0.10%)
Aug 16, 2002 7.146 7.146 7.013 7.146 6,474 -0.02(-0.31%)
Aug 15, 2002 7.161 7.169 7.117 7.169 33,588 +0.10(+1.36%)
Aug 14, 2002 7.020 7.072 6.894 7.072 30,081 -0.01(-0.10%)
Aug 13, 2002 7.117 7.139 6.909 7.080 244,158 +0.03(+0.42%)
Aug 12, 2002 7.043 7.072 7.043 7.050 944 +0.23(+3.37%)
Aug 07, 2002 7.005 7.035 6.746 6.820 17,401 -0.05(-0.76%)
Aug 06, 2002 6.709 6.931 6.709 6.872 69,470 +0.23(+3.46%)
Aug 05, 2002 6.805 6.805 6.635 6.642 206,792 -0.19(-2.82%)
Aug 02, 2002 6.968 6.968 6.820 6.835 8,498 -0.10(-1.39%)
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.