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 (%)
Jun 28, 2002 7.824 7.868 7.765 7.802 87,935 -0.01(-0.09%)
Jun 27, 2002 7.824 7.824 7.706 7.809 460,638 +0.02(+0.28%)
Jun 26, 2002 7.714 7.824 7.714 7.787 533,055 +0.04(+0.57%)
Jun 25, 2002 7.853 7.861 7.736 7.743 322,201 +0.01(+0.09%)
Jun 21, 2002 7.897 7.897 7.897 7.736 176,959 -0.09(-1.13%)
Jun 20, 2002 7.794 7.919 7.794 7.824 3,675 -0.07(-0.93%)
Jun 19, 2002 8.044 8.044 7.897 7.897 508,961 -0.07(-0.92%)
Jun 18, 2002 7.971 8.081 7.971 7.971 92,154 +0.00(+0.00%)
Jun 17, 2002 7.714 7.971 7.714 7.971 25,196,250 +0.12(+1.59%)
Jun 14, 2002 7.861 7.897 7.721 7.846 1,586,233 -0.27(-3.35%)
Jun 12, 2002 7.787 8.118 7.787 8.118 120,468 +0.07(+0.91%)
Jun 11, 2002 8.191 8.191 8.044 8.044 50,365 -0.11(-1.35%)
Jun 10, 2002 8.154 8.154 8.052 8.154 102,500 +0.00(+0.00%)
Jun 07, 2002 8.081 8.221 8.081 8.154 16,334 +0.04(+0.45%)
Jun 06, 2002 8.265 8.279 8.118 8.118 42,742 -0.18(-2.13%)
Jun 05, 2002 8.257 8.294 8.206 8.294 28,994 -0.01(-0.18%)
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%)
May 01, 2002 8.052 8.176 8.052 8.176 4,355 -0.01(-0.09%)
Apr 30, 2002 8.081 8.191 8.008 8.184 76,773 +0.21(+2.58%)
Apr 29, 2002 8.118 8.154 7.978 7.978 49,684 -0.14(-1.72%)
Apr 26, 2002 8.228 8.265 8.118 8.118 79,087 -0.10(-1.16%)
Apr 25, 2002 8.191 8.301 8.118 8.213 232,360 -0.01(-0.18%)
Apr 24, 2002 8.265 8.301 8.088 8.228 118,426 -0.09(-1.06%)
Apr 23, 2002 8.301 8.331 8.162 8.316 113,798 +0.01(+0.18%)
Apr 22, 2002 8.375 8.412 8.162 8.301 229,366 -0.11(-1.31%)
Apr 19, 2002 8.338 8.434 8.279 8.412 162,802 +0.11(+1.33%)
Apr 18, 2002 8.338 8.412 8.191 8.301 119,243 +0.01(+0.09%)
Apr 17, 2002 8.169 8.294 8.118 8.294 39,203 +0.07(+0.80%)
Apr 16, 2002 8.154 8.294 8.154 8.228 121,148 +0.26(+3.23%)
Apr 15, 2002 8.008 8.022 7.971 7.971 33,349 -0.04(-0.46%)
Apr 12, 2002 8.191 8.265 8.008 8.008 141,022 -0.03(-0.37%)
Apr 11, 2002 8.191 8.294 8.037 8.037 65,066 -0.15(-1.88%)
Apr 10, 2002 8.008 8.191 8.008 8.191 127,002 +0.04(+0.54%)
Apr 09, 2002 7.978 8.147 7.978 8.147 101,138 +0.15(+1.93%)
Apr 08, 2002 8.008 8.118 7.978 7.993 194,791 -0.09(-1.09%)
Apr 05, 2002 8.008 8.154 8.008 8.081 14,292 +0.00(+0.00%)
Apr 04, 2002 8.191 8.191 8.081 8.081 12,251 -0.01(-0.18%)
Apr 03, 2002 8.096 8.096 8.096 8.096 4,628 +0.00(+0.00%)
Apr 02, 2002 8.265 8.265 8.081 8.096 37,297 +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.