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 (%)
Dec 31, 2002 6.956 7.037 6.956 7.000 6,742 +0.04(+0.64%)
Dec 30, 2002 6.956 6.956 6.956 6.956 2,427 -0.06(-0.85%)
Dec 27, 2002 7.045 7.185 7.008 7.015 8,091 -0.11(-1.56%)
Dec 26, 2002 7.260 7.260 7.126 7.126 6,473 -0.10(-1.44%)
Dec 24, 2002 7.215 7.230 7.193 7.230 39,108 +0.00(+0.00%)
Dec 23, 2002 7.148 7.230 7.082 7.230 113,278 +0.16(+2.31%)
Dec 20, 2002 7.022 7.156 7.015 7.067 21,846 +0.00(+0.00%)
Dec 19, 2002 7.052 7.237 7.052 7.067 41,805 -0.01(-0.21%)
Dec 18, 2002 7.267 7.267 7.082 7.082 117,189 -0.13(-1.85%)
Dec 17, 2002 7.341 7.378 7.215 7.215 34,388 -0.09(-1.22%)
Dec 16, 2002 7.141 7.326 7.141 7.304 23,734 +0.12(+1.65%)
Dec 13, 2002 7.148 7.260 7.148 7.185 7,417 -0.04(-0.51%)
Dec 12, 2002 7.156 7.230 7.156 7.223 9,979 +0.10(+1.35%)
Dec 11, 2002 7.141 7.171 7.126 7.126 12,406 +0.06(+0.84%)
Dec 10, 2002 7.008 7.148 7.008 7.067 19,688 -0.07(-1.04%)
Dec 09, 2002 7.141 7.148 7.119 7.141 9,170 -0.01(-0.21%)
Dec 06, 2002 6.978 7.156 6.978 7.156 2,705,336 +0.05(+0.73%)
Dec 05, 2002 7.134 7.185 7.059 7.104 49,491 -0.13(-1.74%)
Dec 04, 2002 7.119 7.252 7.096 7.230 743,458 +0.01(+0.10%)
Dec 03, 2002 7.171 7.223 7.141 7.223 845,678 +0.04(+0.62%)
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.