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

Canada Ishares MSCI ETF (NY: EWC )

38.59 +0.29 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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.