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

Canada Ishares MSCI ETF (NY: EWC )

36.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2002 8.081 8.191 8.008 8.184 76,773 +0.21(+2.58%)
Apr 29, 2002 8.118 8.154 7.978 7.978 49,684 -0.14(-1.72%)
Apr 26, 2002 8.228 8.265 8.118 8.118 79,087 -0.10(-1.16%)
Apr 25, 2002 8.191 8.301 8.118 8.213 232,360 -0.01(-0.18%)
Apr 24, 2002 8.265 8.301 8.088 8.228 118,426 -0.09(-1.06%)
Apr 23, 2002 8.301 8.331 8.162 8.316 113,798 +0.01(+0.18%)
Apr 22, 2002 8.375 8.412 8.162 8.301 229,366 -0.11(-1.31%)
Apr 19, 2002 8.338 8.434 8.279 8.412 162,802 +0.11(+1.33%)
Apr 18, 2002 8.338 8.412 8.191 8.301 119,243 +0.01(+0.09%)
Apr 17, 2002 8.169 8.294 8.118 8.294 39,203 +0.07(+0.80%)
Apr 16, 2002 8.154 8.294 8.154 8.228 121,148 +0.26(+3.23%)
Apr 15, 2002 8.008 8.022 7.971 7.971 33,349 -0.04(-0.46%)
Apr 12, 2002 8.191 8.265 8.008 8.008 141,022 -0.03(-0.37%)
Apr 11, 2002 8.191 8.294 8.037 8.037 65,066 -0.15(-1.88%)
Apr 10, 2002 8.008 8.191 8.008 8.191 127,002 +0.04(+0.54%)
Apr 09, 2002 7.978 8.147 7.978 8.147 101,138 +0.15(+1.93%)
Apr 08, 2002 8.008 8.118 7.978 7.993 194,791 -0.09(-1.09%)
Apr 05, 2002 8.008 8.154 8.008 8.081 14,292 +0.00(+0.00%)
Apr 04, 2002 8.191 8.191 8.081 8.081 12,251 -0.01(-0.18%)
Apr 03, 2002 8.096 8.096 8.096 8.096 4,628 +0.00(+0.00%)
Apr 02, 2002 8.265 8.265 8.081 8.096 37,297 +0.01(+0.18%)
Apr 01, 2002 8.228 8.265 8.052 8.081 34,575 -0.04(-0.54%)
Mar 29, 2002 8.052 8.257 8.052 8.125 13,612 +0.00(+0.00%)
Mar 28, 2002 8.052 8.257 8.052 8.125 13,612 -0.03(-0.36%)
Mar 27, 2002 8.081 8.154 8.081 8.154 6,125 +0.04(+0.45%)
Mar 26, 2002 8.000 8.118 7.971 8.118 314,306 -0.03(-0.36%)
Mar 25, 2002 8.191 8.191 8.008 8.147 800,263 -0.08(-0.98%)
Mar 22, 2002 8.301 8.301 8.199 8.228 191,388 -0.10(-1.23%)
Mar 21, 2002 8.250 8.367 8.213 8.331 180,770 +0.00(+0.00%)
Mar 20, 2002 8.287 8.331 8.287 8.331 2,858 +0.04(+0.44%)
Mar 19, 2002 8.301 8.338 8.235 8.294 448,795 +0.04(+0.44%)
Mar 18, 2002 8.279 8.279 8.257 8.257 4,083 +0.20(+2.46%)
Mar 15, 2002 8.059 8.206 8.059 8.059 9,256 +0.01(+0.09%)
Mar 14, 2002 8.154 8.154 8.052 8.052 3,811 -0.10(-1.26%)
Mar 13, 2002 8.199 8.257 8.154 8.154 13,476 -0.04(-0.54%)
Mar 12, 2002 8.228 8.294 8.154 8.199 694,360 -0.07(-0.80%)
Mar 11, 2002 8.265 8.265 8.265 8.265 3,130 +0.04(+0.45%)
Mar 08, 2002 8.412 8.412 8.221 8.228 50,229 -0.11(-1.32%)
Mar 07, 2002 8.375 8.412 8.235 8.338 41,245 +0.00(+0.00%)
Mar 06, 2002 8.081 8.338 8.044 8.338 15,654 +0.26(+3.18%)
Mar 05, 2002 8.147 8.287 8.081 8.081 16,334 -0.07(-0.90%)
Mar 04, 2002 8.118 8.154 8.081 8.154 13,476 +0.29(+3.74%)
Mar 01, 2002 7.971 8.008 7.831 7.861 9,936 +0.00(+0.00%)
Feb 28, 2002 7.787 7.971 7.787 7.861 5,717 +0.08(+1.04%)
Feb 27, 2002 7.714 7.787 7.714 7.780 15,654 +0.20(+2.62%)
Feb 26, 2002 7.581 7.581 7.581 7.581 0 +0.00(+0.00%)
Feb 25, 2002 7.714 7.714 7.567 7.581 149,734 -0.01(-0.19%)
Feb 22, 2002 7.596 7.596 7.596 7.596 4,900 +0.01(+0.19%)
Feb 21, 2002 7.581 7.611 7.581 7.581 15,654 -0.20(-2.55%)
Feb 20, 2002 7.780 7.780 7.780 7.780 272 +0.05(+0.67%)
Feb 19, 2002 7.721 7.861 7.714 7.728 37,161 -0.12(-1.59%)
Feb 18, 2002 7.677 7.853 7.677 7.853 4,492 +0.00(+0.00%)
Feb 15, 2002 7.677 7.853 7.677 7.853 4,492 +0.13(+1.71%)
Feb 14, 2002 7.714 7.721 7.714 7.721 2,041 -0.16(-2.05%)
Feb 13, 2002 7.883 7.883 7.883 7.883 4,492 +0.04(+0.47%)
Feb 12, 2002 7.890 7.897 7.846 7.846 14,837 -0.01(-0.19%)
Feb 11, 2002 7.684 7.890 7.684 7.861 9,120 +0.04(+0.47%)
Feb 08, 2002 7.824 7.824 7.684 7.824 2,994 +0.04(+0.47%)
Feb 07, 2002 7.603 7.787 7.603 7.787 11,706 +0.22(+2.91%)
Feb 06, 2002 7.640 7.677 7.567 7.567 35,800 -0.08(-1.06%)
Feb 05, 2002 7.677 7.824 7.648 7.648 16,198 -0.25(-3.16%)
Feb 04, 2002 7.971 7.971 7.868 7.897 69,558 +0.07(+0.94%)
Feb 01, 2002 7.963 7.971 7.824 7.824 13,884 +0.10(+1.33%)
Jan 31, 2002 7.853 7.853 7.721 7.721 13,612 -0.13(-1.68%)
Jan 30, 2002 7.890 7.890 7.721 7.853 9,800 +0.01(+0.19%)
Jan 29, 2002 7.824 8.000 7.758 7.839 6,806 -0.01(-0.19%)
Jan 28, 2002 7.853 7.853 7.853 7.853 1,497 +0.00(+0.00%)
Jan 25, 2002 7.846 7.853 7.846 7.853 6,261 -0.10(-1.29%)
Jan 24, 2002 7.971 7.971 7.802 7.956 5,036 +0.07(+0.84%)
Jan 23, 2002 7.861 7.897 7.853 7.890 23,140 +0.03(+0.37%)
Jan 22, 2002 7.714 7.861 7.714 7.861 6,806 +0.07(+0.94%)
Jan 21, 2002 7.824 7.824 7.750 7.787 1,769 +0.00(+0.00%)
Jan 18, 2002 7.824 7.824 7.750 7.787 1,769 +0.00(+0.00%)
Jan 17, 2002 7.758 7.861 7.758 7.787 2,314 +0.03(+0.38%)
Jan 16, 2002 7.750 7.758 7.721 7.758 54,448 -0.18(-2.22%)
Jan 15, 2002 7.956 8.037 7.934 7.934 31,035 +0.16(+2.08%)
Jan 14, 2002 7.985 8.118 7.721 7.772 199,691 -0.35(-4.25%)
Jan 11, 2002 8.044 8.154 7.934 8.118 267,752 +0.06(+0.73%)
Jan 10, 2002 8.081 8.228 8.059 8.059 106,311 +0.26(+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.