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

Canada Ishares MSCI ETF (NY: EWC )

36.54 -0.06 (-0.16%)
Official Closing Price Updated: 8:00 PM 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 (%)
Aug 30, 2002 7.124 7.124 6.984 7.124 14,841 +0.04(+0.52%)
Aug 29, 2002 6.948 7.146 6.948 7.087 51,877 -0.11(-1.53%)
Aug 28, 2002 7.124 7.197 7.058 7.197 108,520 -0.02(-0.31%)
Aug 27, 2002 7.087 7.263 7.087 7.219 61,817 +0.04(+0.51%)
Aug 26, 2002 7.197 7.197 7.065 7.183 10,892 +0.10(+1.45%)
Aug 23, 2002 7.139 7.219 7.072 7.080 40,848 -0.12(-1.63%)
Aug 22, 2002 7.124 7.197 7.021 7.197 16,067 +0.07(+1.03%)
Aug 21, 2002 7.006 7.146 7.006 7.124 3,267 +0.04(+0.52%)
Aug 20, 2002 7.050 7.087 6.977 7.087 6,808 +0.01(+0.10%)
Aug 16, 2002 7.080 7.080 6.948 7.080 6,535 -0.02(-0.31%)
Aug 15, 2002 7.095 7.102 7.050 7.102 33,904 +0.10(+1.36%)
Aug 14, 2002 6.955 7.006 6.830 7.006 30,364 -0.01(-0.10%)
Aug 13, 2002 7.050 7.072 6.845 7.014 246,452 +0.03(+0.42%)
Aug 12, 2002 6.977 7.006 6.977 6.984 953 +0.23(+3.37%)
Aug 07, 2002 6.940 6.970 6.683 6.757 17,564 -0.05(-0.76%)
Aug 06, 2002 6.647 6.867 6.647 6.808 70,123 +0.23(+3.46%)
Aug 05, 2002 6.742 6.742 6.573 6.580 208,735 -0.19(-2.82%)
Aug 02, 2002 6.904 6.904 6.757 6.771 8,578 -0.10(-1.39%)
Aug 01, 2002 6.904 6.904 6.801 6.867 48,065 +0.07(+0.97%)
Jul 31, 2002 6.793 6.918 6.764 6.801 19,607 -0.07(-1.07%)
Jul 30, 2002 6.904 7.006 6.808 6.874 24,645 -0.10(-1.37%)
Jul 29, 2002 6.808 6.970 6.801 6.970 8,850 +0.37(+5.68%)
Jul 26, 2002 6.647 6.683 6.595 6.595 4,357 -0.09(-1.32%)
Jul 25, 2002 6.610 6.786 6.610 6.683 40,031 +0.04(+0.55%)
Jul 24, 2002 6.426 6.713 6.316 6.647 31,589 +0.04(+0.56%)
Jul 23, 2002 6.647 6.793 6.463 6.610 127,311 -0.09(-1.32%)
Jul 22, 2002 7.050 7.050 6.683 6.698 15,794 -0.37(-5.30%)
Jul 19, 2002 7.197 7.227 7.058 7.072 7,080 -0.12(-1.73%)
Jul 17, 2002 7.344 7.344 7.197 7.197 45,341 -0.26(-3.45%)
Jul 12, 2002 7.498 7.528 7.432 7.454 128,264 -0.07(-0.98%)
Jul 11, 2002 7.418 7.601 7.418 7.528 272,595 -0.09(-1.16%)
Jul 10, 2002 7.785 7.785 7.498 7.616 532,119 -0.24(-3.08%)
Jul 09, 2002 7.814 7.858 7.733 7.858 34,312 +0.06(+0.75%)
Jul 08, 2002 7.770 7.807 7.645 7.800 8,033 +0.15(+2.02%)
Jul 05, 2002 7.579 7.748 7.579 7.645 19,334 +0.08(+1.07%)
Jul 04, 2002 7.381 7.565 7.381 7.565 35,810 +0.00(+0.00%)
Jul 03, 2002 7.381 7.565 7.381 7.565 35,810 +0.00(+0.00%)
Jul 02, 2002 7.807 7.814 6.904 7.565 72,982 -0.28(-3.56%)
Jul 01, 2002 7.858 7.946 7.785 7.844 66,038 +0.04(+0.57%)
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%)
Apr 01, 2002 8.226 8.262 8.049 8.079 34,585 -0.04(-0.54%)
Mar 29, 2002 8.049 8.255 8.049 8.123 13,616 +0.00(+0.00%)
Mar 28, 2002 8.049 8.255 8.049 8.123 13,616 -0.03(-0.36%)
Mar 27, 2002 8.079 8.152 8.079 8.152 6,127 +0.04(+0.45%)
Mar 26, 2002 7.998 8.115 7.968 8.115 314,396 -0.03(-0.36%)
Mar 25, 2002 8.189 8.189 8.005 8.145 800,493 -0.08(-0.98%)
Mar 22, 2002 8.299 8.299 8.196 8.226 191,443 -0.10(-1.23%)
Mar 21, 2002 8.248 8.365 8.211 8.328 180,822 +0.00(+0.00%)
Mar 20, 2002 8.284 8.328 8.284 8.328 2,859 +0.04(+0.44%)
Mar 19, 2002 8.299 8.336 8.233 8.292 448,924 +0.04(+0.44%)
Mar 18, 2002 8.277 8.277 8.255 8.255 4,084 +0.20(+2.46%)
Mar 15, 2002 8.057 8.203 8.057 8.057 9,258 +0.01(+0.09%)
Mar 14, 2002 8.152 8.152 8.049 8.049 3,812 -0.10(-1.26%)
Mar 13, 2002 8.196 8.255 8.152 8.152 13,479 -0.04(-0.54%)
Mar 12, 2002 8.226 8.292 8.152 8.196 694,559 -0.07(-0.80%)
Mar 11, 2002 8.262 8.262 8.262 8.262 3,131 +0.04(+0.45%)
Mar 08, 2002 8.409 8.409 8.218 8.226 50,243 -0.11(-1.32%)
Mar 07, 2002 8.372 8.409 8.233 8.336 41,256 +0.00(+0.00%)
Mar 06, 2002 8.079 8.336 8.042 8.336 15,658 +0.26(+3.18%)
Mar 05, 2002 8.145 8.284 8.079 8.079 16,339 -0.07(-0.90%)
Mar 04, 2002 8.115 8.152 8.079 8.152 13,479 +0.29(+3.74%)
Mar 01, 2002 7.968 8.005 7.829 7.858 9,939 +0.00(+0.00%)
Feb 28, 2002 7.785 7.968 7.785 7.858 5,718 +0.08(+1.04%)
Feb 27, 2002 7.711 7.785 7.711 7.778 15,658 +0.20(+2.62%)
Feb 26, 2002 7.579 7.579 7.579 7.579 0 +0.00(+0.00%)
Feb 25, 2002 7.711 7.711 7.565 7.579 149,777 -0.01(-0.19%)
Feb 22, 2002 7.594 7.594 7.594 7.594 4,901 +0.01(+0.19%)
Feb 21, 2002 7.579 7.609 7.579 7.579 15,658 -0.20(-2.55%)
Feb 20, 2002 7.778 7.778 7.778 7.778 272 +0.05(+0.67%)
Feb 19, 2002 7.719 7.858 7.711 7.726 37,172 -0.12(-1.59%)
Feb 18, 2002 7.675 7.851 7.675 7.851 4,493 +0.00(+0.00%)
Feb 15, 2002 7.675 7.851 7.675 7.851 4,493 +0.13(+1.71%)
Feb 14, 2002 7.711 7.719 7.711 7.719 2,042 -0.16(-2.05%)
Feb 13, 2002 7.880 7.880 7.880 7.880 4,493 +0.04(+0.47%)
Feb 12, 2002 7.888 7.895 7.844 7.844 14,841 -0.01(-0.19%)
Feb 11, 2002 7.682 7.888 7.682 7.858 9,122 +0.04(+0.47%)
Feb 08, 2002 7.822 7.822 7.682 7.822 2,995 +0.04(+0.47%)
Feb 07, 2002 7.601 7.785 7.601 7.785 11,709 +0.22(+2.91%)
Feb 06, 2002 7.638 7.675 7.565 7.565 35,810 -0.08(-1.06%)
Feb 05, 2002 7.675 7.822 7.645 7.645 16,203 -0.25(-3.16%)
Feb 04, 2002 7.968 7.968 7.866 7.895 69,578 +0.07(+0.94%)
Feb 01, 2002 7.961 7.968 7.822 7.822 13,888 +0.10(+1.33%)
Jan 31, 2002 7.851 7.851 7.719 7.719 13,616 -0.13(-1.68%)
Jan 30, 2002 7.888 7.888 7.719 7.851 9,803 +0.01(+0.19%)
Jan 29, 2002 7.822 7.998 7.755 7.836 6,808 -0.01(-0.19%)
Jan 28, 2002 7.851 7.851 7.851 7.851 1,497 +0.00(+0.00%)
Jan 25, 2002 7.844 7.851 7.844 7.851 6,263 -0.10(-1.29%)
Jan 24, 2002 7.968 7.968 7.800 7.954 5,037 +0.07(+0.84%)
Jan 23, 2002 7.858 7.895 7.851 7.888 23,147 +0.03(+0.37%)
Jan 22, 2002 7.711 7.858 7.711 7.858 6,808 +0.07(+0.94%)
Jan 21, 2002 7.822 7.822 7.748 7.785 1,770 +0.00(+0.00%)
Jan 18, 2002 7.822 7.822 7.748 7.785 1,770 +0.00(+0.00%)
Jan 17, 2002 7.755 7.858 7.755 7.785 2,314 +0.03(+0.38%)
Jan 16, 2002 7.748 7.755 7.719 7.755 54,464 -0.18(-2.22%)
Jan 15, 2002 7.954 8.035 7.932 7.932 31,044 +0.16(+2.08%)
Jan 14, 2002 7.983 8.115 7.719 7.770 199,748 -0.35(-4.25%)
Jan 11, 2002 8.042 8.152 7.932 8.115 267,829 +0.06(+0.73%)
Jan 10, 2002 8.079 8.226 8.057 8.057 106,342 +0.26(+3.30%)
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.