Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.52 -0.10 (-0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	7.104	7.200	7.089	7.141	37,085	-0.01(-0.21%)
Nov 27, 2002	6.970	7.156	6.970	7.156	53,537	+0.30(+4.32%)
Nov 26, 2002	7.000	7.045	6.859	6.859	1,835,113	-0.12(-1.70%)
Nov 25, 2002	7.111	7.111	6.978	6.978	50,166	+0.04(+0.64%)
Nov 22, 2002	6.993	7.000	6.933	6.933	70,259	-0.04(-0.53%)
Nov 21, 2002	7.045	7.045	6.919	6.970	39,377	+0.03(+0.43%)
Nov 20, 2002	6.718	6.941	6.718	6.941	16,587	+0.16(+2.41%)
Nov 19, 2002	6.852	6.852	6.748	6.778	66,888	-0.06(-0.87%)
Nov 18, 2002	6.807	6.874	6.755	6.837	31,286	+0.03(+0.44%)
Nov 15, 2002	6.763	6.807	6.689	6.807	83,880	+0.03(+0.44%)
Nov 14, 2002	6.681	6.807	6.681	6.778	211,318	+0.07(+1.11%)
Nov 13, 2002	6.614	6.741	6.614	6.703	4,585	-0.04(-0.66%)
Nov 12, 2002	6.785	6.896	6.733	6.748	146,722	+0.05(+0.78%)
Nov 11, 2002	6.896	6.896	6.696	6.696	1,795,331	-0.19(-2.80%)
Nov 08, 2002	6.859	6.896	6.718	6.889	83,880	+0.03(+0.43%)
Nov 07, 2002	6.792	6.970	6.792	6.859	17,531	-0.01(-0.11%)
Nov 06, 2002	6.792	7.045	6.785	6.867	35,466	+0.04(+0.54%)
Nov 05, 2002	6.933	6.933	6.763	6.830	3,733,474	-0.22(-3.05%)
Nov 04, 2002	6.800	7.059	6.800	7.045	61,224	+0.24(+3.60%)

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.