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

Canada Ishares MSCI ETF (NY: EWC )

37.63 +0.13 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 8.125 8.332 8.125 8.199 13,489 +0.00(+0.00%)
Mar 28, 2002 8.125 8.332 8.125 8.199 13,489 -0.03(-0.36%)
Mar 27, 2002 8.155 8.229 8.155 8.229 6,070 +0.04(+0.45%)
Mar 26, 2002 8.073 8.192 8.043 8.192 311,470 -0.03(-0.36%)
Mar 25, 2002 8.266 8.266 8.080 8.221 793,043 -0.08(-0.98%)
Mar 22, 2002 8.377 8.377 8.273 8.303 189,661 -0.10(-1.23%)
Mar 21, 2002 8.325 8.444 8.288 8.407 179,139 +0.00(+0.00%)
Mar 20, 2002 8.362 8.407 8.362 8.407 2,832 +0.04(+0.44%)
Mar 19, 2002 8.377 8.414 8.310 8.370 444,746 +0.04(+0.44%)
Mar 18, 2002 8.355 8.355 8.332 8.332 4,046 +0.20(+2.46%)
Mar 15, 2002 8.132 8.281 8.132 8.132 9,172 +0.01(+0.09%)
Mar 14, 2002 8.229 8.229 8.125 8.125 3,777 -0.10(-1.26%)
Mar 13, 2002 8.273 8.332 8.229 8.229 13,354 -0.04(-0.54%)
Mar 12, 2002 8.303 8.370 8.229 8.273 688,095 -0.07(-0.80%)
Mar 11, 2002 8.340 8.340 8.340 8.340 3,102 +0.04(+0.45%)
Mar 08, 2002 8.488 8.488 8.295 8.303 49,775 -0.11(-1.32%)
Mar 07, 2002 8.451 8.488 8.310 8.414 40,872 +0.00(+0.00%)
Mar 06, 2002 8.155 8.414 8.117 8.414 15,512 +0.26(+3.18%)
Mar 05, 2002 8.221 8.362 8.155 8.155 16,187 -0.07(-0.90%)
Mar 04, 2002 8.192 8.229 8.155 8.229 13,354 +0.30(+3.74%)
Mar 01, 2002 8.043 8.080 7.902 7.932 9,847 +0.00(+0.00%)
Feb 28, 2002 7.858 8.043 7.858 7.932 5,665 +0.08(+1.04%)
Feb 27, 2002 7.784 7.858 7.784 7.851 15,512 +0.20(+2.62%)
Feb 26, 2002 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Feb 25, 2002 7.784 7.784 7.636 7.650 148,383 -0.01(-0.19%)
Feb 22, 2002 7.665 7.665 7.665 7.665 4,856 +0.01(+0.19%)
Feb 21, 2002 7.650 7.680 7.650 7.650 15,512 -0.20(-2.55%)
Feb 20, 2002 7.851 7.851 7.851 7.851 269 +0.05(+0.67%)
Feb 19, 2002 7.791 7.932 7.784 7.799 36,826 -0.13(-1.59%)
Feb 18, 2002 7.747 7.925 7.747 7.925 4,451 +0.00(+0.00%)
Feb 15, 2002 7.747 7.925 7.747 7.925 4,451 +0.13(+1.71%)
Feb 14, 2002 7.784 7.791 7.784 7.791 2,023 -0.16(-2.05%)
Feb 13, 2002 7.954 7.954 7.954 7.954 4,451 +0.04(+0.47%)
Feb 12, 2002 7.962 7.969 7.917 7.917 14,703 -0.01(-0.19%)
Feb 11, 2002 7.754 7.962 7.754 7.932 9,037 +0.04(+0.47%)
Feb 08, 2002 7.895 7.895 7.754 7.895 2,967 +0.04(+0.47%)
Feb 07, 2002 7.673 7.858 7.673 7.858 11,600 +0.22(+2.91%)
Feb 06, 2002 7.710 7.747 7.636 7.636 35,477 -0.08(-1.06%)
Feb 05, 2002 7.747 7.895 7.717 7.717 16,052 -0.25(-3.16%)
Feb 04, 2002 8.043 8.043 7.940 7.969 68,930 +0.07(+0.94%)
Feb 01, 2002 8.036 8.043 7.895 7.895 13,759 +0.10(+1.33%)
Jan 31, 2002 7.925 7.925 7.791 7.791 13,489 -0.13(-1.68%)
Jan 30, 2002 7.962 7.962 7.791 7.925 9,712 +0.01(+0.19%)
Jan 29, 2002 7.895 8.073 7.828 7.910 6,744 -0.01(-0.19%)
Jan 28, 2002 7.925 7.925 7.925 7.925 1,483 +0.00(+0.00%)
Jan 25, 2002 7.917 7.925 7.917 7.925 6,205 -0.10(-1.29%)
Jan 24, 2002 8.043 8.043 7.873 8.029 4,991 +0.07(+0.84%)
Jan 23, 2002 7.932 7.969 7.925 7.962 22,932 +0.03(+0.37%)
Jan 22, 2002 7.784 7.932 7.784 7.932 6,744 +0.07(+0.94%)
Jan 21, 2002 7.895 7.895 7.821 7.858 1,753 +0.00(+0.00%)
Jan 18, 2002 7.895 7.895 7.821 7.858 1,753 +0.00(+0.00%)
Jan 17, 2002 7.828 7.932 7.828 7.858 2,293 +0.03(+0.38%)
Jan 16, 2002 7.821 7.828 7.791 7.828 53,957 -0.18(-2.22%)
Jan 15, 2002 8.029 8.110 8.006 8.006 30,755 +0.16(+2.08%)
Jan 14, 2002 8.058 8.192 7.791 7.843 197,889 -0.35(-4.25%)
Jan 11, 2002 8.117 8.229 8.006 8.192 265,337 +0.06(+0.73%)
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.