Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.48 -0.14 (-0.36%)

Streaming Delayed Price Updated: 2:58 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	6.340	6.555	6.340	6.377	77,676	-0.10(-1.60%)
Sep 27, 2002	6.526	6.592	6.466	6.481	51,245	-0.01(-0.23%)
Sep 26, 2002	6.451	6.600	6.451	6.496	1,377,279	+0.15(+2.34%)
Sep 25, 2002	6.377	6.444	6.310	6.348	1,363,658	+0.03(+0.47%)
Sep 24, 2002	6.355	6.526	6.303	6.318	695,854	-0.04(-0.70%)
Sep 23, 2002	6.526	6.526	6.362	6.362	12,946	-0.13(-1.94%)
Sep 20, 2002	6.459	6.488	6.422	6.488	14,159	-0.10(-1.57%)
Sep 19, 2002	6.629	6.629	6.592	6.592	5,394	-0.11(-1.66%)
Sep 18, 2002	6.607	6.778	6.570	6.703	9,439	-0.08(-1.20%)
Sep 17, 2002	6.859	6.896	6.681	6.785	3,236	+0.03(+0.44%)
Sep 16, 2002	6.748	6.859	6.718	6.755	39,647	+0.00(+0.00%)
Sep 13, 2002	6.748	6.755	6.748	6.755	13,620	-0.07(-0.98%)
Sep 12, 2002	7.008	7.008	6.822	6.822	5,663	-0.09(-1.29%)
Sep 11, 2002	7.037	7.037	6.911	6.911	1,753	+0.01(+0.22%)
Sep 10, 2002	7.000	7.000	6.896	6.896	4,719	+0.09(+1.31%)
Sep 09, 2002	6.830	6.837	6.785	6.807	94,398	-0.04(-0.65%)
Sep 06, 2002	6.970	6.970	6.830	6.852	2,022	+0.10(+1.43%)
Sep 05, 2002	6.792	6.792	6.755	6.755	4,315	-0.14(-2.04%)
Sep 04, 2002	7.008	7.037	6.830	6.896	54,481	+0.00(+0.00%)

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.