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

Canada Ishares MSCI ETF (NY: EWC )

38.19 -0.09 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 6.338 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%)
Aug 01, 2002 6.968 6.968 6.865 6.931 47,617 +0.07(+0.97%)
Jul 31, 2002 6.857 6.983 6.828 6.865 19,424 -0.07(-1.07%)
Jul 30, 2002 6.968 7.072 6.872 6.939 24,415 -0.10(-1.37%)
Jul 29, 2002 6.872 7.035 6.865 7.035 8,768 +0.38(+5.68%)
Jul 26, 2002 6.709 6.746 6.657 6.657 4,316 -0.09(-1.32%)
Jul 25, 2002 6.672 6.850 6.672 6.746 39,658 +0.04(+0.55%)
Jul 24, 2002 6.487 6.776 6.375 6.709 31,295 +0.04(+0.56%)
Jul 23, 2002 6.709 6.857 6.524 6.672 126,126 -0.09(-1.32%)
Jul 22, 2002 7.117 7.117 6.746 6.761 15,647 -0.38(-5.30%)
Jul 19, 2002 7.265 7.295 7.124 7.139 7,014 -0.13(-1.73%)
Jul 17, 2002 7.413 7.413 7.265 7.265 44,919 -0.26(-3.45%)
Jul 12, 2002 7.569 7.599 7.502 7.524 127,070 -0.07(-0.98%)
Jul 11, 2002 7.487 7.673 7.487 7.599 270,058 -0.09(-1.16%)
Jul 10, 2002 7.858 7.858 7.569 7.688 527,166 -0.24(-3.08%)
Jul 09, 2002 7.888 7.932 7.806 7.932 33,993 +0.06(+0.75%)
Jul 08, 2002 7.843 7.880 7.717 7.873 7,958 +0.16(+2.02%)
Jul 05, 2002 7.650 7.821 7.650 7.717 19,154 +0.08(+1.07%)
Jul 04, 2002 7.450 7.636 7.450 7.636 35,477 +0.00(+0.00%)
Jul 03, 2002 7.450 7.636 7.450 7.636 35,477 +0.00(+0.00%)
Jul 02, 2002 7.880 7.888 6.968 7.636 72,303 -0.28(-3.56%)
Jul 01, 2002 7.932 8.021 7.858 7.917 65,423 +0.04(+0.56%)
Jun 28, 2002 7.895 7.940 7.836 7.873 87,141 -0.01(-0.09%)
Jun 27, 2002 7.895 7.895 7.776 7.880 456,482 +0.02(+0.28%)
Jun 26, 2002 7.784 7.895 7.784 7.858 528,246 +0.04(+0.57%)
Jun 25, 2002 7.925 7.932 7.806 7.814 319,294 +0.01(+0.10%)
Jun 21, 2002 7.969 7.969 7.969 7.806 175,362 -0.09(-1.13%)
Jun 20, 2002 7.865 7.991 7.865 7.895 3,642 -0.07(-0.93%)
Jun 19, 2002 8.117 8.117 7.969 7.969 504,369 -0.07(-0.92%)
Jun 18, 2002 8.043 8.155 8.043 8.043 91,323 +0.00(+0.00%)
Jun 17, 2002 7.784 8.043 7.784 8.043 24,968,932 +0.13(+1.59%)
Jun 14, 2002 7.932 7.969 7.791 7.917 1,571,923 -0.27(-3.35%)
Jun 12, 2002 7.858 8.192 7.858 8.192 119,381 +0.07(+0.91%)
Jun 11, 2002 8.266 8.266 8.117 8.117 49,910 -0.11(-1.35%)
Jun 10, 2002 8.229 8.229 8.125 8.229 101,575 +0.00(+0.00%)
Jun 07, 2002 8.155 8.295 8.155 8.229 16,187 +0.04(+0.45%)
Jun 06, 2002 8.340 8.355 8.192 8.192 42,356 -0.18(-2.13%)
Jun 05, 2002 8.332 8.370 8.281 8.370 28,732 -0.01(-0.18%)
May 31, 2002 8.340 8.444 8.325 8.384 139,480 -0.08(-0.96%)
May 28, 2002 8.414 8.473 8.414 8.466 115,334 +0.09(+1.06%)
May 27, 2002 8.451 8.451 8.377 8.377 34,398 +0.00(+0.00%)
May 24, 2002 8.451 8.451 8.377 8.377 34,398 -0.07(-0.88%)
May 23, 2002 8.414 8.451 8.318 8.451 323,746 +0.04(+0.44%)
May 22, 2002 8.303 8.414 8.303 8.414 40,198 +0.01(+0.09%)
May 21, 2002 8.377 8.436 8.310 8.407 12,814 +0.14(+1.70%)
May 20, 2002 8.414 8.436 8.266 8.266 18,750 -0.16(-1.85%)
May 17, 2002 8.377 8.451 8.340 8.421 29,272 +0.05(+0.62%)
May 16, 2002 8.303 8.370 8.236 8.370 31,565 +0.18(+2.17%)
May 15, 2002 8.303 8.318 8.192 8.192 25,090 -0.07(-0.90%)
May 14, 2002 8.303 8.310 8.266 8.266 24,550 +0.01(+0.09%)
May 13, 2002 8.192 8.258 8.162 8.258 27,383 +0.07(+0.81%)
May 10, 2002 8.155 8.288 8.155 8.192 16,996 +0.00(+0.00%)
May 09, 2002 8.266 8.266 8.192 8.192 46,943 -0.05(-0.63%)
May 08, 2002 8.192 8.258 8.177 8.243 269,788 +0.05(+0.63%)
May 07, 2002 8.155 8.192 7.977 8.192 35,612 -0.03(-0.36%)
May 06, 2002 8.266 8.266 8.221 8.221 62,321 -0.04(-0.54%)
May 03, 2002 8.266 8.266 8.206 8.266 8,633 +0.00(+0.00%)
May 02, 2002 8.192 8.295 8.192 8.266 21,987 +0.01(+0.18%)
May 01, 2002 8.125 8.251 8.125 8.251 4,316 -0.01(-0.09%)
Apr 30, 2002 8.155 8.266 8.080 8.258 76,080 +0.21(+2.58%)
Apr 29, 2002 8.192 8.229 8.051 8.051 49,236 -0.14(-1.72%)
Apr 26, 2002 8.303 8.340 8.192 8.192 78,373 -0.10(-1.16%)
Apr 25, 2002 8.266 8.377 8.192 8.288 230,264 -0.01(-0.18%)
Apr 24, 2002 8.340 8.377 8.162 8.303 117,358 -0.09(-1.06%)
Apr 23, 2002 8.377 8.407 8.236 8.392 112,771 +0.01(+0.18%)
Apr 22, 2002 8.451 8.488 8.236 8.377 227,296 -0.11(-1.31%)
Apr 19, 2002 8.414 8.510 8.355 8.488 161,333 +0.11(+1.33%)
Apr 18, 2002 8.414 8.488 8.266 8.377 118,167 +0.01(+0.09%)
Apr 17, 2002 8.243 8.370 8.192 8.370 38,849 +0.07(+0.80%)
Apr 16, 2002 8.229 8.370 8.229 8.303 120,055 +0.26(+3.23%)
Apr 15, 2002 8.080 8.095 8.043 8.043 33,049 -0.04(-0.46%)
Apr 12, 2002 8.266 8.340 8.080 8.080 139,750 -0.03(-0.37%)
Apr 11, 2002 8.266 8.370 8.110 8.110 64,479 -0.16(-1.88%)
Apr 10, 2002 8.080 8.266 8.080 8.266 125,856 +0.04(+0.54%)
Apr 09, 2002 8.051 8.221 8.051 8.221 100,226 +0.16(+1.93%)
Apr 08, 2002 8.080 8.192 8.051 8.066 193,033 -0.09(-1.09%)
Apr 05, 2002 8.080 8.229 8.080 8.155 14,163 +0.00(+0.00%)
Apr 04, 2002 8.266 8.266 8.155 8.155 12,140 -0.01(-0.18%)
Apr 03, 2002 8.169 8.169 8.169 8.169 4,586 +0.00(+0.00%)
Apr 02, 2002 8.340 8.340 8.155 8.169 36,961 +0.01(+0.18%)
Apr 01, 2002 8.303 8.340 8.125 8.155 34,263 -0.04(-0.54%)
Mar 29, 2002 8.125 8.332 8.125 8.199 13,489 +0.00(+0.00%)
Mar 28, 2002 8.125 8.332 8.125 8.199 13,489 -0.03(-0.36%)
Mar 27, 2002 8.155 8.229 8.155 8.229 6,070 +0.04(+0.45%)
Mar 26, 2002 8.073 8.192 8.043 8.192 311,470 -0.03(-0.36%)
Mar 25, 2002 8.266 8.266 8.080 8.221 793,043 -0.08(-0.98%)
Mar 22, 2002 8.377 8.377 8.273 8.303 189,661 -0.10(-1.23%)
Mar 21, 2002 8.325 8.444 8.288 8.407 179,139 +0.00(+0.00%)
Mar 20, 2002 8.362 8.407 8.362 8.407 2,832 +0.04(+0.44%)
Mar 19, 2002 8.377 8.414 8.310 8.370 444,746 +0.04(+0.44%)
Mar 18, 2002 8.355 8.355 8.332 8.332 4,046 +0.20(+2.46%)
Mar 15, 2002 8.132 8.281 8.132 8.132 9,172 +0.01(+0.09%)
Mar 14, 2002 8.229 8.229 8.125 8.125 3,777 -0.10(-1.26%)
Mar 13, 2002 8.273 8.332 8.229 8.229 13,354 -0.04(-0.54%)
Mar 12, 2002 8.303 8.370 8.229 8.273 688,095 -0.07(-0.80%)
Mar 11, 2002 8.340 8.340 8.340 8.340 3,102 +0.04(+0.45%)
Mar 08, 2002 8.488 8.488 8.295 8.303 49,775 -0.11(-1.32%)
Mar 07, 2002 8.451 8.488 8.310 8.414 40,872 +0.00(+0.00%)
Mar 06, 2002 8.155 8.414 8.117 8.414 15,512 +0.26(+3.18%)
Mar 05, 2002 8.221 8.362 8.155 8.155 16,187 -0.07(-0.90%)
Mar 04, 2002 8.192 8.229 8.155 8.229 13,354 +0.30(+3.74%)
Mar 01, 2002 8.043 8.080 7.902 7.932 9,847 +0.00(+0.00%)
Feb 28, 2002 7.858 8.043 7.858 7.932 5,665 +0.08(+1.04%)
Feb 27, 2002 7.784 7.858 7.784 7.851 15,512 +0.20(+2.62%)
Feb 26, 2002 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Feb 25, 2002 7.784 7.784 7.636 7.650 148,383 -0.01(-0.19%)
Feb 22, 2002 7.665 7.665 7.665 7.665 4,856 +0.01(+0.19%)
Feb 21, 2002 7.650 7.680 7.650 7.650 15,512 -0.20(-2.55%)
Feb 20, 2002 7.851 7.851 7.851 7.851 269 +0.05(+0.67%)
Feb 19, 2002 7.791 7.932 7.784 7.799 36,826 -0.13(-1.59%)
Feb 18, 2002 7.747 7.925 7.747 7.925 4,451 +0.00(+0.00%)
Feb 15, 2002 7.747 7.925 7.747 7.925 4,451 +0.13(+1.71%)
Feb 14, 2002 7.784 7.791 7.784 7.791 2,023 -0.16(-2.05%)
Feb 13, 2002 7.954 7.954 7.954 7.954 4,451 +0.04(+0.47%)
Feb 12, 2002 7.962 7.969 7.917 7.917 14,703 -0.01(-0.19%)
Feb 11, 2002 7.754 7.962 7.754 7.932 9,037 +0.04(+0.47%)
Feb 08, 2002 7.895 7.895 7.754 7.895 2,967 +0.04(+0.47%)
Feb 07, 2002 7.673 7.858 7.673 7.858 11,600 +0.22(+2.91%)
Feb 06, 2002 7.710 7.747 7.636 7.636 35,477 -0.08(-1.06%)
Feb 05, 2002 7.747 7.895 7.717 7.717 16,052 -0.25(-3.16%)
Feb 04, 2002 8.043 8.043 7.940 7.969 68,930 +0.07(+0.94%)
Feb 01, 2002 8.036 8.043 7.895 7.895 13,759 +0.10(+1.33%)
Jan 31, 2002 7.925 7.925 7.791 7.791 13,489 -0.13(-1.68%)
Jan 30, 2002 7.962 7.962 7.791 7.925 9,712 +0.01(+0.19%)
Jan 29, 2002 7.895 8.073 7.828 7.910 6,744 -0.01(-0.19%)
Jan 28, 2002 7.925 7.925 7.925 7.925 1,483 +0.00(+0.00%)
Jan 25, 2002 7.917 7.925 7.917 7.925 6,205 -0.10(-1.29%)
Jan 24, 2002 8.043 8.043 7.873 8.029 4,991 +0.07(+0.84%)
Jan 23, 2002 7.932 7.969 7.925 7.962 22,932 +0.03(+0.37%)
Jan 22, 2002 7.784 7.932 7.784 7.932 6,744 +0.07(+0.94%)
Jan 21, 2002 7.895 7.895 7.821 7.858 1,753 +0.00(+0.00%)
Jan 18, 2002 7.895 7.895 7.821 7.858 1,753 +0.00(+0.00%)
Jan 17, 2002 7.828 7.932 7.828 7.858 2,293 +0.03(+0.38%)
Jan 16, 2002 7.821 7.828 7.791 7.828 53,957 -0.18(-2.22%)
Jan 15, 2002 8.029 8.110 8.006 8.006 30,755 +0.16(+2.08%)
Jan 14, 2002 8.058 8.192 7.791 7.843 197,889 -0.35(-4.25%)
Jan 11, 2002 8.117 8.229 8.006 8.192 265,337 +0.06(+0.73%)
Jan 10, 2002 8.155 8.303 8.132 8.132 105,352 +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.