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 -0.29 (-0.78%)
Official Closing 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 (%)
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%)
Aug 01, 2002 6.906 6.906 6.803 6.869 48,051 +0.07(+0.97%)
Jul 31, 2002 6.795 6.920 6.766 6.803 19,601 -0.07(-1.07%)
Jul 30, 2002 6.906 7.008 6.810 6.876 24,638 -0.10(-1.37%)
Jul 29, 2002 6.810 6.972 6.803 6.972 8,847 +0.37(+5.68%)
Jul 26, 2002 6.648 6.685 6.597 6.597 4,355 -0.09(-1.32%)
Jul 25, 2002 6.612 6.788 6.612 6.685 40,019 +0.04(+0.55%)
Jul 24, 2002 6.428 6.715 6.318 6.648 31,580 +0.04(+0.56%)
Jul 23, 2002 6.648 6.795 6.465 6.612 127,274 -0.09(-1.32%)
Jul 22, 2002 7.052 7.052 6.685 6.700 15,790 -0.37(-5.30%)
Jul 19, 2002 7.199 7.229 7.060 7.075 7,078 -0.12(-1.73%)
Jul 17, 2002 7.346 7.346 7.199 7.199 45,328 -0.26(-3.45%)
Jul 12, 2002 7.501 7.530 7.434 7.457 128,227 -0.07(-0.98%)
Jul 11, 2002 7.420 7.603 7.420 7.530 272,516 -0.09(-1.16%)
Jul 10, 2002 7.787 7.787 7.501 7.618 531,966 -0.24(-3.08%)
Jul 09, 2002 7.816 7.861 7.736 7.861 34,302 +0.06(+0.75%)
Jul 08, 2002 7.772 7.809 7.648 7.802 8,031 +0.15(+2.02%)
Jul 05, 2002 7.581 7.750 7.581 7.648 19,329 +0.08(+1.07%)
Jul 04, 2002 7.383 7.567 7.383 7.567 35,800 +0.00(+0.00%)
Jul 03, 2002 7.383 7.567 7.383 7.567 35,800 +0.00(+0.00%)
Jul 02, 2002 7.809 7.816 6.906 7.567 72,961 -0.28(-3.56%)
Jul 01, 2002 7.861 7.949 7.787 7.846 66,019 +0.04(+0.56%)
Jun 28, 2002 7.824 7.868 7.765 7.802 87,935 -0.01(-0.09%)
Jun 27, 2002 7.824 7.824 7.706 7.809 460,638 +0.02(+0.28%)
Jun 26, 2002 7.714 7.824 7.714 7.787 533,055 +0.04(+0.57%)
Jun 25, 2002 7.853 7.861 7.736 7.743 322,201 +0.01(+0.09%)
Jun 21, 2002 7.897 7.897 7.897 7.736 176,959 -0.09(-1.13%)
Jun 20, 2002 7.794 7.919 7.794 7.824 3,675 -0.07(-0.93%)
Jun 19, 2002 8.044 8.044 7.897 7.897 508,961 -0.07(-0.92%)
Jun 18, 2002 7.971 8.081 7.971 7.971 92,154 +0.00(+0.00%)
Jun 17, 2002 7.714 7.971 7.714 7.971 25,196,250 +0.12(+1.59%)
Jun 14, 2002 7.861 7.897 7.721 7.846 1,586,233 -0.27(-3.35%)
Jun 12, 2002 7.787 8.118 7.787 8.118 120,468 +0.07(+0.91%)
Jun 11, 2002 8.191 8.191 8.044 8.044 50,365 -0.11(-1.35%)
Jun 10, 2002 8.154 8.154 8.052 8.154 102,500 +0.00(+0.00%)
Jun 07, 2002 8.081 8.221 8.081 8.154 16,334 +0.04(+0.45%)
Jun 06, 2002 8.265 8.279 8.118 8.118 42,742 -0.18(-2.13%)
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.