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 (%)
Jul 31, 2002 6.857 6.983 6.828 6.865 19,424 -0.07(-1.07%)
Jul 30, 2002 6.968 7.072 6.872 6.939 24,415 -0.10(-1.37%)
Jul 29, 2002 6.872 7.035 6.865 7.035 8,768 +0.38(+5.68%)
Jul 26, 2002 6.709 6.746 6.657 6.657 4,316 -0.09(-1.32%)
Jul 25, 2002 6.672 6.850 6.672 6.746 39,658 +0.04(+0.55%)
Jul 24, 2002 6.487 6.776 6.375 6.709 31,295 +0.04(+0.56%)
Jul 23, 2002 6.709 6.857 6.524 6.672 126,126 -0.09(-1.32%)
Jul 22, 2002 7.117 7.117 6.746 6.761 15,647 -0.38(-5.30%)
Jul 19, 2002 7.265 7.295 7.124 7.139 7,014 -0.13(-1.73%)
Jul 17, 2002 7.413 7.413 7.265 7.265 44,919 -0.26(-3.45%)
Jul 12, 2002 7.569 7.599 7.502 7.524 127,070 -0.07(-0.98%)
Jul 11, 2002 7.487 7.673 7.487 7.599 270,058 -0.09(-1.16%)
Jul 10, 2002 7.858 7.858 7.569 7.688 527,166 -0.24(-3.08%)
Jul 09, 2002 7.888 7.932 7.806 7.932 33,993 +0.06(+0.75%)
Jul 08, 2002 7.843 7.880 7.717 7.873 7,958 +0.16(+2.02%)
Jul 05, 2002 7.650 7.821 7.650 7.717 19,154 +0.08(+1.07%)
Jul 04, 2002 7.450 7.636 7.450 7.636 35,477 +0.00(+0.00%)
Jul 03, 2002 7.450 7.636 7.450 7.636 35,477 +0.00(+0.00%)
Jul 02, 2002 7.880 7.888 6.968 7.636 72,303 -0.28(-3.56%)
Jul 01, 2002 7.932 8.021 7.858 7.917 65,423 +0.04(+0.56%)
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%)
Jun 05, 2002 8.332 8.370 8.281 8.370 28,732 -0.01(-0.18%)
May 31, 2002 8.340 8.444 8.325 8.384 139,480 -0.08(-0.96%)
May 28, 2002 8.414 8.473 8.414 8.466 115,334 +0.09(+1.06%)
May 27, 2002 8.451 8.451 8.377 8.377 34,398 +0.00(+0.00%)
May 24, 2002 8.451 8.451 8.377 8.377 34,398 -0.07(-0.88%)
May 23, 2002 8.414 8.451 8.318 8.451 323,746 +0.04(+0.44%)
May 22, 2002 8.303 8.414 8.303 8.414 40,198 +0.01(+0.09%)
May 21, 2002 8.377 8.436 8.310 8.407 12,814 +0.14(+1.70%)
May 20, 2002 8.414 8.436 8.266 8.266 18,750 -0.16(-1.85%)
May 17, 2002 8.377 8.451 8.340 8.421 29,272 +0.05(+0.62%)
May 16, 2002 8.303 8.370 8.236 8.370 31,565 +0.18(+2.17%)
May 15, 2002 8.303 8.318 8.192 8.192 25,090 -0.07(-0.90%)
May 14, 2002 8.303 8.310 8.266 8.266 24,550 +0.01(+0.09%)
May 13, 2002 8.192 8.258 8.162 8.258 27,383 +0.07(+0.81%)
May 10, 2002 8.155 8.288 8.155 8.192 16,996 +0.00(+0.00%)
May 09, 2002 8.266 8.266 8.192 8.192 46,943 -0.05(-0.63%)
May 08, 2002 8.192 8.258 8.177 8.243 269,788 +0.05(+0.63%)
May 07, 2002 8.155 8.192 7.977 8.192 35,612 -0.03(-0.36%)
May 06, 2002 8.266 8.266 8.221 8.221 62,321 -0.04(-0.54%)
May 03, 2002 8.266 8.266 8.206 8.266 8,633 +0.00(+0.00%)
May 02, 2002 8.192 8.295 8.192 8.266 21,987 +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.