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

Canada Ishares MSCI ETF (NY: EWC )

37.43 +0.54 (+1.46%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 12, 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 (%)
Jun 28, 2002 7.822 7.866 7.763 7.800 87,960 -0.01(-0.09%)
Jun 27, 2002 7.822 7.822 7.704 7.807 460,770 +0.02(+0.28%)
Jun 26, 2002 7.711 7.822 7.711 7.785 533,208 +0.04(+0.57%)
Jun 25, 2002 7.851 7.858 7.733 7.741 322,294 +0.01(+0.10%)
Jun 21, 2002 7.895 7.895 7.895 7.733 177,009 -0.09(-1.13%)
Jun 20, 2002 7.792 7.917 7.792 7.822 3,676 -0.07(-0.93%)
Jun 19, 2002 8.042 8.042 7.895 7.895 509,107 -0.07(-0.92%)
Jun 18, 2002 7.968 8.079 7.968 7.968 92,181 +0.00(+0.00%)
Jun 17, 2002 7.711 7.968 7.711 7.968 25,203,496 +0.12(+1.59%)
Jun 14, 2002 7.858 7.895 7.719 7.844 1,586,690 -0.27(-3.35%)
Jun 12, 2002 7.785 8.115 7.785 8.115 120,502 +0.07(+0.91%)
Jun 11, 2002 8.189 8.189 8.042 8.042 50,379 -0.11(-1.35%)
Jun 10, 2002 8.152 8.152 8.049 8.152 102,529 +0.00(+0.00%)
Jun 07, 2002 8.079 8.218 8.079 8.152 16,339 +0.04(+0.45%)
Jun 06, 2002 8.262 8.277 8.115 8.115 42,754 -0.18(-2.13%)
Jun 05, 2002 8.255 8.292 8.203 8.292 29,002 -0.01(-0.18%)
May 31, 2002 8.262 8.365 8.248 8.306 140,791 -0.08(-0.96%)
May 28, 2002 8.336 8.394 8.336 8.387 116,418 +0.09(+1.06%)
May 27, 2002 8.372 8.372 8.299 8.299 34,721 +0.00(+0.00%)
May 24, 2002 8.372 8.372 8.299 8.299 34,721 -0.07(-0.88%)
May 23, 2002 8.336 8.372 8.240 8.372 326,787 +0.04(+0.44%)
May 22, 2002 8.226 8.336 8.226 8.336 40,576 +0.01(+0.09%)
May 21, 2002 8.299 8.358 8.233 8.328 12,935 +0.14(+1.70%)
May 20, 2002 8.336 8.358 8.189 8.189 18,926 -0.15(-1.85%)
May 17, 2002 8.299 8.372 8.262 8.343 29,547 +0.05(+0.62%)
May 16, 2002 8.226 8.292 8.159 8.292 31,861 +0.18(+2.17%)
May 15, 2002 8.226 8.240 8.115 8.115 25,326 -0.07(-0.90%)
May 14, 2002 8.226 8.233 8.189 8.189 24,781 +0.01(+0.09%)
May 13, 2002 8.115 8.181 8.086 8.181 27,640 +0.07(+0.81%)
May 10, 2002 8.079 8.211 8.079 8.115 17,156 +0.00(+0.00%)
May 09, 2002 8.189 8.189 8.115 8.115 47,384 -0.05(-0.63%)
May 08, 2002 8.115 8.181 8.101 8.167 272,323 +0.05(+0.63%)
May 07, 2002 8.079 8.115 7.902 8.115 35,946 -0.03(-0.36%)
May 06, 2002 8.189 8.189 8.145 8.145 62,906 -0.04(-0.54%)
May 03, 2002 8.189 8.189 8.130 8.189 8,714 +0.00(+0.00%)
May 02, 2002 8.115 8.218 8.115 8.189 22,194 +0.01(+0.18%)
May 01, 2002 8.049 8.174 8.049 8.174 4,357 -0.01(-0.09%)
Apr 30, 2002 8.079 8.189 8.005 8.181 76,795 +0.21(+2.58%)
Apr 29, 2002 8.115 8.152 7.976 7.976 49,698 -0.14(-1.72%)
Apr 26, 2002 8.226 8.262 8.115 8.115 79,109 -0.10(-1.16%)
Apr 25, 2002 8.189 8.299 8.115 8.211 232,427 -0.01(-0.18%)
Apr 24, 2002 8.262 8.299 8.086 8.226 118,460 -0.09(-1.06%)
Apr 23, 2002 8.299 8.328 8.159 8.314 113,831 +0.01(+0.18%)
Apr 22, 2002 8.372 8.409 8.159 8.299 229,432 -0.11(-1.31%)
Apr 19, 2002 8.336 8.431 8.277 8.409 162,849 +0.11(+1.33%)
Apr 18, 2002 8.336 8.409 8.189 8.299 119,277 +0.01(+0.09%)
Apr 17, 2002 8.167 8.292 8.115 8.292 39,214 +0.07(+0.80%)
Apr 16, 2002 8.152 8.292 8.152 8.226 121,183 +0.26(+3.23%)
Apr 15, 2002 8.005 8.020 7.968 7.968 33,359 -0.04(-0.46%)
Apr 12, 2002 8.189 8.262 8.005 8.005 141,063 -0.03(-0.37%)
Apr 11, 2002 8.189 8.292 8.035 8.035 65,085 -0.15(-1.88%)
Apr 10, 2002 8.005 8.189 8.005 8.189 127,038 +0.04(+0.54%)
Apr 09, 2002 7.976 8.145 7.976 8.145 101,168 +0.15(+1.93%)
Apr 08, 2002 8.005 8.115 7.976 7.991 194,847 -0.09(-1.09%)
Apr 05, 2002 8.005 8.152 8.005 8.079 14,296 +0.00(+0.00%)
Apr 04, 2002 8.189 8.189 8.079 8.079 12,254 -0.01(-0.18%)
Apr 03, 2002 8.093 8.093 8.093 8.093 4,629 +0.00(+0.00%)
Apr 02, 2002 8.262 8.262 8.079 8.093 37,308 +0.01(+0.18%)
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.