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

Canada Ishares MSCI ETF (NY: EWC )

41.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2002 6.661 6.739 6.661 6.703 7,041 +0.04(+0.64%)
Dec 30, 2002 6.661 6.661 6.661 6.661 2,534 -0.06(-0.85%)
Dec 27, 2002 6.746 6.881 6.710 6.718 8,449 -0.11(-1.56%)
Dec 26, 2002 6.952 6.952 6.824 6.824 6,759 -0.10(-1.44%)
Dec 24, 2002 6.909 6.924 6.888 6.924 40,839 +0.00(+0.00%)
Dec 23, 2002 6.845 6.924 6.781 6.924 118,292 +0.16(+2.31%)
Dec 20, 2002 6.725 6.853 6.718 6.767 22,813 +0.00(+0.00%)
Dec 19, 2002 6.753 6.931 6.753 6.767 43,655 -0.01(-0.21%)
Dec 18, 2002 6.959 6.959 6.781 6.781 122,376 -0.13(-1.85%)
Dec 17, 2002 7.030 7.066 6.909 6.909 35,910 -0.09(-1.22%)
Dec 16, 2002 6.838 7.016 6.838 6.995 24,785 +0.11(+1.65%)
Dec 13, 2002 6.845 6.952 6.845 6.881 7,745 -0.04(-0.51%)
Dec 12, 2002 6.853 6.924 6.853 6.916 10,421 +0.09(+1.35%)
Dec 11, 2002 6.838 6.867 6.824 6.824 12,955 +0.06(+0.84%)
Dec 10, 2002 6.710 6.845 6.710 6.767 20,560 -0.07(-1.04%)
Dec 09, 2002 6.838 6.845 6.817 6.838 9,576 -0.01(-0.21%)
Dec 06, 2002 6.682 6.853 6.682 6.853 2,825,079 +0.05(+0.73%)
Dec 05, 2002 6.831 6.881 6.760 6.803 51,682 -0.12(-1.74%)
Dec 04, 2002 6.817 6.945 6.796 6.924 776,365 +0.01(+0.10%)
Dec 03, 2002 6.867 6.916 6.838 6.916 883,110 +0.04(+0.62%)
Dec 02, 2002 6.860 6.966 6.845 6.874 730,315 +0.04(+0.52%)
Nov 29, 2002 6.803 6.895 6.789 6.838 38,726 -0.01(-0.21%)
Nov 27, 2002 6.675 6.853 6.675 6.853 55,907 +0.28(+4.32%)
Nov 26, 2002 6.703 6.746 6.568 6.568 1,916,339 -0.11(-1.70%)
Nov 25, 2002 6.810 6.810 6.682 6.682 52,386 +0.04(+0.64%)
Nov 22, 2002 6.696 6.703 6.639 6.639 73,369 -0.04(-0.53%)
Nov 21, 2002 6.746 6.746 6.625 6.675 41,120 +0.03(+0.43%)
Nov 20, 2002 6.434 6.647 6.434 6.647 17,321 +0.16(+2.41%)
Nov 19, 2002 6.561 6.561 6.462 6.490 69,848 -0.06(-0.87%)
Nov 18, 2002 6.519 6.583 6.469 6.547 32,671 +0.03(+0.44%)
Nov 15, 2002 6.476 6.519 6.405 6.519 87,592 +0.03(+0.44%)
Nov 14, 2002 6.398 6.519 6.398 6.490 220,671 +0.07(+1.11%)
Nov 13, 2002 6.334 6.455 6.334 6.419 4,788 -0.04(-0.66%)
Nov 12, 2002 6.497 6.604 6.448 6.462 153,217 +0.05(+0.78%)
Nov 11, 2002 6.604 6.604 6.412 6.412 1,874,795 -0.18(-2.80%)
Nov 08, 2002 6.568 6.604 6.434 6.597 87,592 +0.03(+0.43%)
Nov 07, 2002 6.505 6.675 6.505 6.568 18,307 -0.01(-0.11%)
Nov 06, 2002 6.505 6.746 6.497 6.576 37,036 +0.04(+0.54%)
Nov 05, 2002 6.639 6.639 6.476 6.540 3,898,724 -0.21(-3.05%)
Nov 04, 2002 6.512 6.760 6.512 6.746 63,934 +0.23(+3.60%)
Nov 01, 2002 6.313 6.512 6.313 6.512 3,661 +0.05(+0.77%)
Oct 31, 2002 6.483 6.547 6.391 6.462 276,156 +0.06(+0.89%)
Oct 30, 2002 6.391 6.554 6.391 6.405 3,379 -0.06(-0.88%)
Oct 29, 2002 6.505 6.533 6.426 6.462 2,290,509 -0.05(-0.76%)
Oct 28, 2002 6.561 6.732 6.512 6.512 12,815 -0.05(-0.76%)
Oct 25, 2002 6.533 6.561 6.391 6.561 179,410 -0.10(-1.49%)
Oct 24, 2002 6.497 6.661 6.462 6.661 84,917 +0.34(+5.39%)
Oct 23, 2002 6.490 6.497 6.320 6.320 82,804 -0.20(-3.05%)
Oct 22, 2002 6.533 6.590 6.462 6.519 58,582 -0.08(-1.18%)
Oct 21, 2002 6.391 6.597 6.391 6.597 10,702 +0.21(+3.22%)
Oct 18, 2002 6.355 6.441 6.355 6.391 11,406 -0.08(-1.21%)
Oct 17, 2002 6.377 6.469 6.284 6.469 55,203 +0.30(+4.83%)
Oct 16, 2002 6.284 6.284 6.164 6.171 28,587 -0.11(-1.81%)
Oct 15, 2002 6.199 6.327 6.071 6.284 73,792 +0.33(+5.48%)
Oct 14, 2002 6.000 6.100 5.958 5.958 2,534 -0.04(-0.71%)
Oct 11, 2002 5.894 6.107 5.865 6.000 241,513 +0.11(+1.81%)
Oct 10, 2002 5.681 5.894 5.681 5.894 298,407 +0.13(+2.34%)
Oct 09, 2002 5.894 5.894 5.752 5.759 18,025 -0.11(-1.82%)
Oct 08, 2002 5.823 5.958 5.816 5.865 7,940,668 -0.06(-1.08%)
Oct 07, 2002 5.908 6.000 5.894 5.929 5,673,253 -0.06(-1.07%)
Oct 04, 2002 6.050 6.050 5.894 5.993 10,060,076 -0.26(-4.09%)
Oct 03, 2002 6.107 6.284 6.107 6.249 76,467 +0.06(+1.03%)
Oct 02, 2002 6.327 6.327 6.114 6.185 61,962 -0.13(-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.