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

Canada Ishares MSCI ETF (NY: EWC )

36.54 -0.06 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
May 31, 2002 8.265 8.367 8.250 8.309 140,750 -0.08(-0.96%)
May 28, 2002 8.338 8.397 8.338 8.390 116,384 +0.09(+1.06%)
May 27, 2002 8.375 8.375 8.301 8.301 34,711 +0.00(+0.00%)
May 24, 2002 8.375 8.375 8.301 8.301 34,711 -0.07(-0.88%)
May 23, 2002 8.338 8.375 8.243 8.375 326,693 +0.04(+0.44%)
May 22, 2002 8.228 8.338 8.228 8.338 40,564 +0.01(+0.09%)
May 21, 2002 8.301 8.360 8.235 8.331 12,931 +0.14(+1.70%)
May 20, 2002 8.338 8.360 8.191 8.191 18,921 -0.15(-1.85%)
May 17, 2002 8.301 8.375 8.265 8.345 29,538 +0.05(+0.62%)
May 16, 2002 8.228 8.294 8.162 8.294 31,852 +0.18(+2.17%)
May 15, 2002 8.228 8.243 8.118 8.118 25,318 -0.07(-0.90%)
May 14, 2002 8.228 8.235 8.191 8.191 24,774 +0.01(+0.09%)
May 13, 2002 8.118 8.184 8.088 8.184 27,632 +0.07(+0.81%)
May 10, 2002 8.081 8.213 8.081 8.118 17,151 +0.00(+0.00%)
May 09, 2002 8.191 8.191 8.118 8.118 47,370 -0.05(-0.63%)
May 08, 2002 8.118 8.184 8.103 8.169 272,244 +0.05(+0.63%)
May 07, 2002 8.081 8.118 7.905 8.118 35,936 -0.03(-0.36%)
May 06, 2002 8.191 8.191 8.147 8.147 62,888 -0.04(-0.54%)
May 03, 2002 8.191 8.191 8.132 8.191 8,711 +0.00(+0.00%)
May 02, 2002 8.118 8.221 8.118 8.191 22,187 +0.01(+0.18%)
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.