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

Canada Ishares MSCI ETF (NY: EWC )

41.45 -0.21 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2002 7.527 7.705 7.527 7.598 5,914 +0.08(+1.04%)
Feb 27, 2002 7.456 7.527 7.456 7.520 16,194 +0.19(+2.62%)
Feb 26, 2002 7.328 7.328 7.328 7.328 0 +0.00(+0.00%)
Feb 25, 2002 7.456 7.456 7.314 7.328 154,906 -0.01(-0.19%)
Feb 22, 2002 7.342 7.342 7.342 7.342 5,069 +0.01(+0.19%)
Feb 21, 2002 7.328 7.357 7.328 7.328 16,194 -0.19(-2.55%)
Feb 20, 2002 7.520 7.520 7.520 7.520 281 +0.05(+0.67%)
Feb 19, 2002 7.463 7.598 7.456 7.470 38,445 -0.12(-1.59%)
Feb 18, 2002 7.421 7.591 7.421 7.591 4,647 +0.00(+0.00%)
Feb 15, 2002 7.421 7.591 7.421 7.591 4,647 +0.13(+1.71%)
Feb 14, 2002 7.456 7.463 7.456 7.463 2,112 -0.16(-2.05%)
Feb 13, 2002 7.619 7.619 7.619 7.619 4,647 +0.04(+0.47%)
Feb 12, 2002 7.627 7.634 7.584 7.584 15,349 -0.01(-0.19%)
Feb 11, 2002 7.428 7.627 7.428 7.598 9,435 +0.04(+0.47%)
Feb 08, 2002 7.563 7.563 7.428 7.563 3,098 +0.04(+0.47%)
Feb 07, 2002 7.350 7.527 7.350 7.527 12,110 +0.21(+2.91%)
Feb 06, 2002 7.385 7.421 7.314 7.314 37,036 -0.08(-1.06%)
Feb 05, 2002 7.421 7.563 7.392 7.392 16,758 -0.24(-3.16%)
Feb 04, 2002 7.705 7.705 7.605 7.634 71,961 +0.07(+0.94%)
Feb 01, 2002 7.698 7.705 7.563 7.563 14,364 +0.10(+1.33%)
Jan 31, 2002 7.591 7.591 7.463 7.463 14,082 -0.13(-1.68%)
Jan 30, 2002 7.627 7.627 7.463 7.591 10,139 +0.01(+0.19%)
Jan 29, 2002 7.563 7.733 7.499 7.577 7,041 -0.01(-0.19%)
Jan 28, 2002 7.591 7.591 7.591 7.591 1,549 +0.00(+0.00%)
Jan 25, 2002 7.584 7.591 7.584 7.591 6,477 -0.10(-1.29%)
Jan 24, 2002 7.705 7.705 7.541 7.690 5,210 +0.06(+0.84%)
Jan 23, 2002 7.598 7.634 7.591 7.627 23,940 +0.03(+0.37%)
Jan 22, 2002 7.456 7.598 7.456 7.598 7,041 +0.07(+0.94%)
Jan 21, 2002 7.563 7.563 7.492 7.527 1,830 +0.00(+0.00%)
Jan 18, 2002 7.563 7.563 7.492 7.527 1,830 +0.00(+0.00%)
Jan 17, 2002 7.499 7.598 7.499 7.527 2,394 +0.03(+0.38%)
Jan 16, 2002 7.492 7.499 7.463 7.499 56,329 -0.17(-2.22%)
Jan 15, 2002 7.690 7.769 7.669 7.669 32,107 +0.16(+2.08%)
Jan 14, 2002 7.719 7.847 7.463 7.513 206,589 -0.33(-4.25%)
Jan 11, 2002 7.776 7.882 7.669 7.847 277,001 +0.06(+0.73%)
Jan 10, 2002 7.811 7.953 7.790 7.790 109,983 +0.25(+3.30%)
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.