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

Canada Ishares MSCI ETF (NY: EWC )

38.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 (%)
Nov 29, 2002 7.104 7.200 7.089 7.141 37,085 -0.01(-0.21%)
Nov 27, 2002 6.970 7.156 6.970 7.156 53,537 +0.30(+4.32%)
Nov 26, 2002 7.000 7.045 6.859 6.859 1,835,113 -0.12(-1.70%)
Nov 25, 2002 7.111 7.111 6.978 6.978 50,166 +0.04(+0.64%)
Nov 22, 2002 6.993 7.000 6.933 6.933 70,259 -0.04(-0.53%)
Nov 21, 2002 7.045 7.045 6.919 6.970 39,377 +0.03(+0.43%)
Nov 20, 2002 6.718 6.941 6.718 6.941 16,587 +0.16(+2.41%)
Nov 19, 2002 6.852 6.852 6.748 6.778 66,888 -0.06(-0.87%)
Nov 18, 2002 6.807 6.874 6.755 6.837 31,286 +0.03(+0.44%)
Nov 15, 2002 6.763 6.807 6.689 6.807 83,880 +0.03(+0.44%)
Nov 14, 2002 6.681 6.807 6.681 6.778 211,318 +0.07(+1.11%)
Nov 13, 2002 6.614 6.741 6.614 6.703 4,585 -0.04(-0.66%)
Nov 12, 2002 6.785 6.896 6.733 6.748 146,722 +0.05(+0.78%)
Nov 11, 2002 6.896 6.896 6.696 6.696 1,795,331 -0.19(-2.80%)
Nov 08, 2002 6.859 6.896 6.718 6.889 83,880 +0.03(+0.43%)
Nov 07, 2002 6.792 6.970 6.792 6.859 17,531 -0.01(-0.11%)
Nov 06, 2002 6.792 7.045 6.785 6.867 35,466 +0.04(+0.54%)
Nov 05, 2002 6.933 6.933 6.763 6.830 3,733,474 -0.22(-3.05%)
Nov 04, 2002 6.800 7.059 6.800 7.045 61,224 +0.24(+3.60%)
Nov 01, 2002 6.592 6.800 6.592 6.800 3,506 +0.05(+0.77%)
Oct 31, 2002 6.770 6.837 6.674 6.748 264,451 +0.06(+0.89%)
Oct 30, 2002 6.674 6.844 6.674 6.689 3,236 -0.06(-0.88%)
Oct 29, 2002 6.792 6.822 6.711 6.748 2,193,424 -0.05(-0.76%)
Oct 28, 2002 6.852 7.030 6.800 6.800 12,271 -0.05(-0.76%)
Oct 25, 2002 6.822 6.852 6.674 6.852 171,805 -0.10(-1.49%)
Oct 24, 2002 6.785 6.956 6.748 6.956 81,317 +0.36(+5.39%)
Oct 23, 2002 6.778 6.785 6.600 6.600 79,295 -0.21(-3.05%)
Oct 22, 2002 6.822 6.881 6.748 6.807 56,099 -0.08(-1.18%)
Oct 21, 2002 6.674 6.889 6.674 6.889 10,249 +0.22(+3.22%)
Oct 18, 2002 6.637 6.726 6.637 6.674 10,923 -0.08(-1.21%)
Oct 17, 2002 6.659 6.755 6.563 6.755 52,863 +0.31(+4.83%)
Oct 16, 2002 6.563 6.563 6.437 6.444 27,375 -0.12(-1.81%)
Oct 15, 2002 6.474 6.607 6.340 6.563 70,664 +0.34(+5.48%)
Oct 14, 2002 6.266 6.370 6.221 6.221 2,427 -0.04(-0.71%)
Oct 11, 2002 6.155 6.377 6.125 6.266 231,277 +0.11(+1.81%)
Oct 10, 2002 5.932 6.155 5.932 6.155 285,758 +0.14(+2.34%)
Oct 09, 2002 6.155 6.155 6.006 6.014 17,261 -0.11(-1.82%)
Oct 08, 2002 6.081 6.221 6.073 6.125 7,604,096 -0.07(-1.08%)
Oct 07, 2002 6.170 6.266 6.155 6.192 5,432,788 -0.07(-1.07%)
Oct 04, 2002 6.318 6.318 6.155 6.259 9,633,671 -0.27(-4.09%)
Oct 03, 2002 6.377 6.563 6.377 6.526 73,226 +0.07(+1.03%)
Oct 02, 2002 6.607 6.607 6.385 6.459 59,336 -0.14(-2.13%)
Oct 01, 2002 6.526 6.600 6.340 6.600 53,807 +0.22(+3.49%)
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.