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

Canada Ishares MSCI ETF (NY: EWC )

38.30 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
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%)
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.