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

Canada Ishares MSCI ETF (NY: EWC )

36.38 -0.22 (-0.59%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 14, 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 (%)
Oct 31, 2002 6.705 6.771 6.610 6.683 267,012 +0.06(+0.89%)
Oct 30, 2002 6.610 6.779 6.610 6.624 3,267 -0.06(-0.88%)
Oct 29, 2002 6.727 6.757 6.647 6.683 2,214,667 -0.05(-0.76%)
Oct 28, 2002 6.786 6.962 6.735 6.735 12,390 -0.05(-0.76%)
Oct 25, 2002 6.757 6.786 6.610 6.786 173,469 -0.10(-1.49%)
Oct 24, 2002 6.720 6.889 6.683 6.889 82,105 +0.35(+5.39%)
Oct 23, 2002 6.713 6.720 6.536 6.536 80,062 -0.21(-3.05%)
Oct 22, 2002 6.757 6.815 6.683 6.742 56,643 -0.08(-1.18%)
Oct 21, 2002 6.610 6.823 6.610 6.823 10,348 +0.21(+3.22%)
Oct 18, 2002 6.573 6.661 6.573 6.610 11,029 -0.08(-1.21%)
Oct 17, 2002 6.595 6.691 6.500 6.691 53,375 +0.31(+4.83%)
Oct 16, 2002 6.500 6.500 6.375 6.382 27,640 -0.12(-1.81%)
Oct 15, 2002 6.412 6.544 6.279 6.500 71,348 +0.34(+5.48%)
Oct 14, 2002 6.206 6.309 6.162 6.162 2,450 -0.04(-0.71%)
Oct 11, 2002 6.096 6.316 6.066 6.206 233,517 +0.11(+1.81%)
Oct 10, 2002 5.875 6.096 5.875 6.096 288,526 +0.14(+2.34%)
Oct 09, 2002 6.096 6.096 5.949 5.956 17,428 -0.11(-1.82%)
Oct 08, 2002 6.022 6.162 6.015 6.066 7,677,739 -0.07(-1.08%)
Oct 07, 2002 6.110 6.206 6.096 6.132 5,485,403 -0.07(-1.07%)
Oct 04, 2002 6.257 6.257 6.096 6.199 9,726,970 -0.26(-4.09%)
Oct 03, 2002 6.316 6.500 6.316 6.463 73,935 +0.07(+1.03%)
Oct 02, 2002 6.544 6.544 6.323 6.397 59,911 -0.14(-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.