Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.26 +0.56 (+1.49%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.