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

Canada Ishares MSCI ETF (NY: EWC )

37.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM 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 (%)
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%)
Jun 05, 2002 8.257 8.294 8.206 8.294 28,994 -0.01(-0.18%)
May 31, 2002 8.265 8.367 8.250 8.309 140,750 -0.08(-0.96%)
May 28, 2002 8.338 8.397 8.338 8.390 116,384 +0.09(+1.06%)
May 27, 2002 8.375 8.375 8.301 8.301 34,711 +0.00(+0.00%)
May 24, 2002 8.375 8.375 8.301 8.301 34,711 -0.07(-0.88%)
May 23, 2002 8.338 8.375 8.243 8.375 326,693 +0.04(+0.44%)
May 22, 2002 8.228 8.338 8.228 8.338 40,564 +0.01(+0.09%)
May 21, 2002 8.301 8.360 8.235 8.331 12,931 +0.14(+1.70%)
May 20, 2002 8.338 8.360 8.191 8.191 18,921 -0.15(-1.85%)
May 17, 2002 8.301 8.375 8.265 8.345 29,538 +0.05(+0.62%)
May 16, 2002 8.228 8.294 8.162 8.294 31,852 +0.18(+2.17%)
May 15, 2002 8.228 8.243 8.118 8.118 25,318 -0.07(-0.90%)
May 14, 2002 8.228 8.235 8.191 8.191 24,774 +0.01(+0.09%)
May 13, 2002 8.118 8.184 8.088 8.184 27,632 +0.07(+0.81%)
May 10, 2002 8.081 8.213 8.081 8.118 17,151 +0.00(+0.00%)
May 09, 2002 8.191 8.191 8.118 8.118 47,370 -0.05(-0.63%)
May 08, 2002 8.118 8.184 8.103 8.169 272,244 +0.05(+0.63%)
May 07, 2002 8.081 8.118 7.905 8.118 35,936 -0.03(-0.36%)
May 06, 2002 8.191 8.191 8.147 8.147 62,888 -0.04(-0.54%)
May 03, 2002 8.191 8.191 8.132 8.191 8,711 +0.00(+0.00%)
May 02, 2002 8.118 8.221 8.118 8.191 22,187 +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.