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

Canada Ishares MSCI ETF (NY: EWC )

36.59 +0.11 (+0.29%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 18, 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 6.705 6.771 6.610 6.683 267,012 +0.06(+0.89%)
Oct 30, 2002 6.610 6.779 6.610 6.624 3,267 -0.06(-0.88%)
Oct 29, 2002 6.727 6.757 6.647 6.683 2,214,667 -0.05(-0.76%)
Oct 28, 2002 6.786 6.962 6.735 6.735 12,390 -0.05(-0.76%)
Oct 25, 2002 6.757 6.786 6.610 6.786 173,469 -0.10(-1.49%)
Oct 24, 2002 6.720 6.889 6.683 6.889 82,105 +0.35(+5.39%)
Oct 23, 2002 6.713 6.720 6.536 6.536 80,062 -0.21(-3.05%)
Oct 22, 2002 6.757 6.815 6.683 6.742 56,643 -0.08(-1.18%)
Oct 21, 2002 6.610 6.823 6.610 6.823 10,348 +0.21(+3.22%)
Oct 18, 2002 6.573 6.661 6.573 6.610 11,029 -0.08(-1.21%)
Oct 17, 2002 6.595 6.691 6.500 6.691 53,375 +0.31(+4.83%)
Oct 16, 2002 6.500 6.500 6.375 6.382 27,640 -0.12(-1.81%)
Oct 15, 2002 6.412 6.544 6.279 6.500 71,348 +0.34(+5.48%)
Oct 14, 2002 6.206 6.309 6.162 6.162 2,450 -0.04(-0.71%)
Oct 11, 2002 6.096 6.316 6.066 6.206 233,517 +0.11(+1.81%)
Oct 10, 2002 5.875 6.096 5.875 6.096 288,526 +0.14(+2.34%)
Oct 09, 2002 6.096 6.096 5.949 5.956 17,428 -0.11(-1.82%)
Oct 08, 2002 6.022 6.162 6.015 6.066 7,677,739 -0.07(-1.08%)
Oct 07, 2002 6.110 6.206 6.096 6.132 5,485,403 -0.07(-1.07%)
Oct 04, 2002 6.257 6.257 6.096 6.199 9,726,970 -0.26(-4.09%)
Oct 03, 2002 6.316 6.500 6.316 6.463 73,935 +0.07(+1.03%)
Oct 02, 2002 6.544 6.544 6.323 6.397 59,911 -0.14(-2.13%)
Oct 01, 2002 6.463 6.536 6.279 6.536 54,328 +0.22(+3.49%)
Sep 30, 2002 6.279 6.492 6.279 6.316 78,429 -0.10(-1.60%)
Sep 27, 2002 6.463 6.529 6.404 6.419 51,741 -0.01(-0.23%)
Sep 26, 2002 6.389 6.536 6.389 6.434 1,390,617 +0.15(+2.34%)
Sep 25, 2002 6.316 6.382 6.250 6.287 1,376,865 +0.03(+0.47%)
Sep 24, 2002 6.294 6.463 6.243 6.257 702,593 -0.04(-0.70%)
Sep 23, 2002 6.463 6.463 6.301 6.301 13,071 -0.12(-1.94%)
Sep 20, 2002 6.397 6.426 6.360 6.426 14,296 -0.10(-1.57%)
Sep 19, 2002 6.566 6.566 6.529 6.529 5,446 -0.11(-1.66%)
Sep 18, 2002 6.544 6.713 6.507 6.639 9,531 -0.08(-1.20%)
Sep 17, 2002 6.793 6.830 6.617 6.720 3,267 +0.03(+0.44%)
Sep 16, 2002 6.683 6.793 6.654 6.691 40,031 +0.00(+0.00%)
Sep 13, 2002 6.683 6.691 6.683 6.691 13,752 -0.07(-0.98%)
Sep 12, 2002 6.940 6.940 6.757 6.757 5,718 -0.09(-1.29%)
Sep 11, 2002 6.970 6.970 6.845 6.845 1,770 +0.01(+0.22%)
Sep 10, 2002 6.933 6.933 6.830 6.830 4,765 +0.09(+1.31%)
Sep 09, 2002 6.764 6.771 6.720 6.742 95,313 -0.04(-0.65%)
Sep 06, 2002 6.904 6.904 6.764 6.786 2,042 +0.10(+1.43%)
Sep 05, 2002 6.727 6.727 6.691 6.691 4,357 -0.14(-2.04%)
Sep 04, 2002 6.940 6.970 6.764 6.830 55,009 +0.00(+0.00%)
Sep 03, 2002 7.050 7.087 6.830 6.830 9,171,431 -0.29(-4.12%)
Aug 30, 2002 7.124 7.124 6.984 7.124 14,841 +0.04(+0.52%)
Aug 29, 2002 6.948 7.146 6.948 7.087 51,877 -0.11(-1.53%)
Aug 28, 2002 7.124 7.197 7.058 7.197 108,520 -0.02(-0.31%)
Aug 27, 2002 7.087 7.263 7.087 7.219 61,817 +0.04(+0.51%)
Aug 26, 2002 7.197 7.197 7.065 7.183 10,892 +0.10(+1.45%)
Aug 23, 2002 7.139 7.219 7.072 7.080 40,848 -0.12(-1.63%)
Aug 22, 2002 7.124 7.197 7.021 7.197 16,067 +0.07(+1.03%)
Aug 21, 2002 7.006 7.146 7.006 7.124 3,267 +0.04(+0.52%)
Aug 20, 2002 7.050 7.087 6.977 7.087 6,808 +0.01(+0.10%)
Aug 16, 2002 7.080 7.080 6.948 7.080 6,535 -0.02(-0.31%)
Aug 15, 2002 7.095 7.102 7.050 7.102 33,904 +0.10(+1.36%)
Aug 14, 2002 6.955 7.006 6.830 7.006 30,364 -0.01(-0.10%)
Aug 13, 2002 7.050 7.072 6.845 7.014 246,452 +0.03(+0.42%)
Aug 12, 2002 6.977 7.006 6.977 6.984 953 +0.23(+3.37%)
Aug 07, 2002 6.940 6.970 6.683 6.757 17,564 -0.05(-0.76%)
Aug 06, 2002 6.647 6.867 6.647 6.808 70,123 +0.23(+3.46%)
Aug 05, 2002 6.742 6.742 6.573 6.580 208,735 -0.19(-2.82%)
Aug 02, 2002 6.904 6.904 6.757 6.771 8,578 -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.