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

Canada Ishares MSCI ETF (NY: EWC )

36.54 -0.06 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2002 6.707 6.773 6.612 6.685 266,935 +0.06(+0.89%)
Oct 30, 2002 6.612 6.781 6.612 6.626 3,266 -0.06(-0.88%)
Oct 29, 2002 6.729 6.759 6.648 6.685 2,214,030 -0.05(-0.76%)
Oct 28, 2002 6.788 6.964 6.737 6.737 12,387 -0.05(-0.76%)
Oct 25, 2002 6.759 6.788 6.612 6.788 173,419 -0.10(-1.49%)
Oct 24, 2002 6.722 6.891 6.685 6.891 82,081 +0.35(+5.39%)
Oct 23, 2002 6.715 6.722 6.538 6.538 80,039 -0.21(-3.05%)
Oct 22, 2002 6.759 6.817 6.685 6.744 56,626 -0.08(-1.18%)
Oct 21, 2002 6.612 6.825 6.612 6.825 10,345 +0.21(+3.22%)
Oct 18, 2002 6.575 6.663 6.575 6.612 11,025 -0.08(-1.21%)
Oct 17, 2002 6.597 6.693 6.502 6.693 53,359 +0.31(+4.83%)
Oct 16, 2002 6.502 6.502 6.377 6.384 27,632 -0.12(-1.81%)
Oct 15, 2002 6.413 6.546 6.281 6.502 71,328 +0.34(+5.48%)
Oct 14, 2002 6.208 6.311 6.164 6.164 2,450 -0.04(-0.71%)
Oct 11, 2002 6.097 6.318 6.068 6.208 233,449 +0.11(+1.81%)
Oct 10, 2002 5.877 6.097 5.877 6.097 288,443 +0.14(+2.34%)
Oct 09, 2002 6.097 6.097 5.951 5.958 17,423 -0.11(-1.82%)
Oct 08, 2002 6.024 6.164 6.017 6.068 7,675,531 -0.07(-1.08%)
Oct 07, 2002 6.112 6.208 6.097 6.134 5,483,825 -0.07(-1.07%)
Oct 04, 2002 6.259 6.259 6.097 6.200 9,724,173 -0.26(-4.09%)
Oct 03, 2002 6.318 6.502 6.318 6.465 73,914 +0.07(+1.03%)
Oct 02, 2002 6.546 6.546 6.325 6.399 59,893 -0.14(-2.13%)
Oct 01, 2002 6.465 6.538 6.281 6.538 54,312 +0.22(+3.49%)
Sep 30, 2002 6.281 6.494 6.281 6.318 78,406 -0.10(-1.60%)
Sep 27, 2002 6.465 6.531 6.406 6.421 51,726 -0.01(-0.23%)
Sep 26, 2002 6.391 6.538 6.391 6.435 1,390,217 +0.15(+2.34%)
Sep 25, 2002 6.318 6.384 6.252 6.288 1,376,469 +0.03(+0.47%)
Sep 24, 2002 6.296 6.465 6.244 6.259 702,391 -0.04(-0.70%)
Sep 23, 2002 6.465 6.465 6.303 6.303 13,067 -0.12(-1.94%)
Sep 20, 2002 6.399 6.428 6.362 6.428 14,292 -0.10(-1.57%)
Sep 19, 2002 6.568 6.568 6.531 6.531 5,444 -0.11(-1.66%)
Sep 18, 2002 6.546 6.715 6.509 6.641 9,528 -0.08(-1.20%)
Sep 17, 2002 6.795 6.832 6.619 6.722 3,266 +0.03(+0.44%)
Sep 16, 2002 6.685 6.795 6.656 6.693 40,019 +0.00(+0.00%)
Sep 13, 2002 6.685 6.693 6.685 6.693 13,748 -0.07(-0.98%)
Sep 12, 2002 6.942 6.942 6.759 6.759 5,717 -0.09(-1.29%)
Sep 11, 2002 6.972 6.972 6.847 6.847 1,769 +0.01(+0.22%)
Sep 10, 2002 6.935 6.935 6.832 6.832 4,764 +0.09(+1.31%)
Sep 09, 2002 6.766 6.773 6.722 6.744 95,285 -0.04(-0.65%)
Sep 06, 2002 6.906 6.906 6.766 6.788 2,041 +0.10(+1.43%)
Sep 05, 2002 6.729 6.729 6.693 6.693 4,355 -0.14(-2.04%)
Sep 04, 2002 6.942 6.972 6.766 6.832 54,993 +0.00(+0.00%)
Sep 03, 2002 7.052 7.089 6.832 6.832 9,168,794 -0.29(-4.12%)
Aug 30, 2002 7.126 7.126 6.986 7.126 14,837 +0.04(+0.52%)
Aug 29, 2002 6.950 7.148 6.950 7.089 51,862 -0.11(-1.53%)
Aug 28, 2002 7.126 7.199 7.060 7.199 108,489 -0.02(-0.31%)
Aug 27, 2002 7.089 7.266 7.089 7.221 61,799 +0.04(+0.51%)
Aug 26, 2002 7.199 7.199 7.067 7.185 10,889 +0.10(+1.45%)
Aug 23, 2002 7.141 7.221 7.075 7.082 40,836 -0.12(-1.63%)
Aug 22, 2002 7.126 7.199 7.023 7.199 16,062 +0.07(+1.03%)
Aug 21, 2002 7.008 7.148 7.008 7.126 3,266 +0.04(+0.52%)
Aug 20, 2002 7.052 7.089 6.979 7.089 6,806 +0.01(+0.10%)
Aug 16, 2002 7.082 7.082 6.950 7.082 6,533 -0.02(-0.31%)
Aug 15, 2002 7.097 7.104 7.052 7.104 33,894 +0.10(+1.36%)
Aug 14, 2002 6.957 7.008 6.832 7.008 30,355 -0.01(-0.10%)
Aug 13, 2002 7.052 7.075 6.847 7.016 246,381 +0.03(+0.42%)
Aug 12, 2002 6.979 7.008 6.979 6.986 952 +0.23(+3.37%)
Aug 07, 2002 6.942 6.972 6.685 6.759 17,559 -0.05(-0.76%)
Aug 06, 2002 6.648 6.869 6.648 6.810 70,103 +0.23(+3.46%)
Aug 05, 2002 6.744 6.744 6.575 6.582 208,675 -0.19(-2.82%)
Aug 02, 2002 6.906 6.906 6.759 6.773 8,575 -0.10(-1.39%)
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.