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

Canada Ishares MSCI ETF (NY: EWC )

36.42 -0.18 (-0.48%)
Streaming Delayed Price Updated: 3:08 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 (%)
Sep 30, 2002 6.281 6.494 6.281 6.318 78,406 -0.10(-1.60%)
Sep 27, 2002 6.465 6.531 6.406 6.421 51,726 -0.01(-0.23%)
Sep 26, 2002 6.391 6.538 6.391 6.435 1,390,217 +0.15(+2.34%)
Sep 25, 2002 6.318 6.384 6.252 6.288 1,376,469 +0.03(+0.47%)
Sep 24, 2002 6.296 6.465 6.244 6.259 702,391 -0.04(-0.70%)
Sep 23, 2002 6.465 6.465 6.303 6.303 13,067 -0.12(-1.94%)
Sep 20, 2002 6.399 6.428 6.362 6.428 14,292 -0.10(-1.57%)
Sep 19, 2002 6.568 6.568 6.531 6.531 5,444 -0.11(-1.66%)
Sep 18, 2002 6.546 6.715 6.509 6.641 9,528 -0.08(-1.20%)
Sep 17, 2002 6.795 6.832 6.619 6.722 3,266 +0.03(+0.44%)
Sep 16, 2002 6.685 6.795 6.656 6.693 40,019 +0.00(+0.00%)
Sep 13, 2002 6.685 6.693 6.685 6.693 13,748 -0.07(-0.98%)
Sep 12, 2002 6.942 6.942 6.759 6.759 5,717 -0.09(-1.29%)
Sep 11, 2002 6.972 6.972 6.847 6.847 1,769 +0.01(+0.22%)
Sep 10, 2002 6.935 6.935 6.832 6.832 4,764 +0.09(+1.31%)
Sep 09, 2002 6.766 6.773 6.722 6.744 95,285 -0.04(-0.65%)
Sep 06, 2002 6.906 6.906 6.766 6.788 2,041 +0.10(+1.43%)
Sep 05, 2002 6.729 6.729 6.693 6.693 4,355 -0.14(-2.04%)
Sep 04, 2002 6.942 6.972 6.766 6.832 54,993 +0.00(+0.00%)
Sep 03, 2002 7.052 7.089 6.832 6.832 9,168,794 -0.29(-4.12%)
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%)
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%)
May 01, 2002 8.052 8.176 8.052 8.176 4,355 -0.01(-0.09%)
Apr 30, 2002 8.081 8.191 8.008 8.184 76,773 +0.21(+2.58%)
Apr 29, 2002 8.118 8.154 7.978 7.978 49,684 -0.14(-1.72%)
Apr 26, 2002 8.228 8.265 8.118 8.118 79,087 -0.10(-1.16%)
Apr 25, 2002 8.191 8.301 8.118 8.213 232,360 -0.01(-0.18%)
Apr 24, 2002 8.265 8.301 8.088 8.228 118,426 -0.09(-1.06%)
Apr 23, 2002 8.301 8.331 8.162 8.316 113,798 +0.01(+0.18%)
Apr 22, 2002 8.375 8.412 8.162 8.301 229,366 -0.11(-1.31%)
Apr 19, 2002 8.338 8.434 8.279 8.412 162,802 +0.11(+1.33%)
Apr 18, 2002 8.338 8.412 8.191 8.301 119,243 +0.01(+0.09%)
Apr 17, 2002 8.169 8.294 8.118 8.294 39,203 +0.07(+0.80%)
Apr 16, 2002 8.154 8.294 8.154 8.228 121,148 +0.26(+3.23%)
Apr 15, 2002 8.008 8.022 7.971 7.971 33,349 -0.04(-0.46%)
Apr 12, 2002 8.191 8.265 8.008 8.008 141,022 -0.03(-0.37%)
Apr 11, 2002 8.191 8.294 8.037 8.037 65,066 -0.15(-1.88%)
Apr 10, 2002 8.008 8.191 8.008 8.191 127,002 +0.04(+0.54%)
Apr 09, 2002 7.978 8.147 7.978 8.147 101,138 +0.15(+1.93%)
Apr 08, 2002 8.008 8.118 7.978 7.993 194,791 -0.09(-1.09%)
Apr 05, 2002 8.008 8.154 8.008 8.081 14,292 +0.00(+0.00%)
Apr 04, 2002 8.191 8.191 8.081 8.081 12,251 -0.01(-0.18%)
Apr 03, 2002 8.096 8.096 8.096 8.096 4,628 +0.00(+0.00%)
Apr 02, 2002 8.265 8.265 8.081 8.096 37,297 +0.01(+0.18%)
Apr 01, 2002 8.228 8.265 8.052 8.081 34,575 -0.04(-0.54%)
Mar 29, 2002 8.052 8.257 8.052 8.125 13,612 +0.00(+0.00%)
Mar 28, 2002 8.052 8.257 8.052 8.125 13,612 -0.03(-0.36%)
Mar 27, 2002 8.081 8.154 8.081 8.154 6,125 +0.04(+0.45%)
Mar 26, 2002 8.000 8.118 7.971 8.118 314,306 -0.03(-0.36%)
Mar 25, 2002 8.191 8.191 8.008 8.147 800,263 -0.08(-0.98%)
Mar 22, 2002 8.301 8.301 8.199 8.228 191,388 -0.10(-1.23%)
Mar 21, 2002 8.250 8.367 8.213 8.331 180,770 +0.00(+0.00%)
Mar 20, 2002 8.287 8.331 8.287 8.331 2,858 +0.04(+0.44%)
Mar 19, 2002 8.301 8.338 8.235 8.294 448,795 +0.04(+0.44%)
Mar 18, 2002 8.279 8.279 8.257 8.257 4,083 +0.20(+2.46%)
Mar 15, 2002 8.059 8.206 8.059 8.059 9,256 +0.01(+0.09%)
Mar 14, 2002 8.154 8.154 8.052 8.052 3,811 -0.10(-1.26%)
Mar 13, 2002 8.199 8.257 8.154 8.154 13,476 -0.04(-0.54%)
Mar 12, 2002 8.228 8.294 8.154 8.199 694,360 -0.07(-0.80%)
Mar 11, 2002 8.265 8.265 8.265 8.265 3,130 +0.04(+0.45%)
Mar 08, 2002 8.412 8.412 8.221 8.228 50,229 -0.11(-1.32%)
Mar 07, 2002 8.375 8.412 8.235 8.338 41,245 +0.00(+0.00%)
Mar 06, 2002 8.081 8.338 8.044 8.338 15,654 +0.26(+3.18%)
Mar 05, 2002 8.147 8.287 8.081 8.081 16,334 -0.07(-0.90%)
Mar 04, 2002 8.118 8.154 8.081 8.154 13,476 +0.29(+3.74%)
Mar 01, 2002 7.971 8.008 7.831 7.861 9,936 +0.00(+0.00%)
Feb 28, 2002 7.787 7.971 7.787 7.861 5,717 +0.08(+1.04%)
Feb 27, 2002 7.714 7.787 7.714 7.780 15,654 +0.20(+2.62%)
Feb 26, 2002 7.581 7.581 7.581 7.581 0 +0.00(+0.00%)
Feb 25, 2002 7.714 7.714 7.567 7.581 149,734 -0.01(-0.19%)
Feb 22, 2002 7.596 7.596 7.596 7.596 4,900 +0.01(+0.19%)
Feb 21, 2002 7.581 7.611 7.581 7.581 15,654 -0.20(-2.55%)
Feb 20, 2002 7.780 7.780 7.780 7.780 272 +0.05(+0.67%)
Feb 19, 2002 7.721 7.861 7.714 7.728 37,161 -0.12(-1.59%)
Feb 18, 2002 7.677 7.853 7.677 7.853 4,492 +0.00(+0.00%)
Feb 15, 2002 7.677 7.853 7.677 7.853 4,492 +0.13(+1.71%)
Feb 14, 2002 7.714 7.721 7.714 7.721 2,041 -0.16(-2.05%)
Feb 13, 2002 7.883 7.883 7.883 7.883 4,492 +0.04(+0.47%)
Feb 12, 2002 7.890 7.897 7.846 7.846 14,837 -0.01(-0.19%)
Feb 11, 2002 7.684 7.890 7.684 7.861 9,120 +0.04(+0.47%)
Feb 08, 2002 7.824 7.824 7.684 7.824 2,994 +0.04(+0.47%)
Feb 07, 2002 7.603 7.787 7.603 7.787 11,706 +0.22(+2.91%)
Feb 06, 2002 7.640 7.677 7.567 7.567 35,800 -0.08(-1.06%)
Feb 05, 2002 7.677 7.824 7.648 7.648 16,198 -0.25(-3.16%)
Feb 04, 2002 7.971 7.971 7.868 7.897 69,558 +0.07(+0.94%)
Feb 01, 2002 7.963 7.971 7.824 7.824 13,884 +0.10(+1.33%)
Jan 31, 2002 7.853 7.853 7.721 7.721 13,612 -0.13(-1.68%)
Jan 30, 2002 7.890 7.890 7.721 7.853 9,800 +0.01(+0.19%)
Jan 29, 2002 7.824 8.000 7.758 7.839 6,806 -0.01(-0.19%)
Jan 28, 2002 7.853 7.853 7.853 7.853 1,497 +0.00(+0.00%)
Jan 25, 2002 7.846 7.853 7.846 7.853 6,261 -0.10(-1.29%)
Jan 24, 2002 7.971 7.971 7.802 7.956 5,036 +0.07(+0.84%)
Jan 23, 2002 7.861 7.897 7.853 7.890 23,140 +0.03(+0.37%)
Jan 22, 2002 7.714 7.861 7.714 7.861 6,806 +0.07(+0.94%)
Jan 21, 2002 7.824 7.824 7.750 7.787 1,769 +0.00(+0.00%)
Jan 18, 2002 7.824 7.824 7.750 7.787 1,769 +0.00(+0.00%)
Jan 17, 2002 7.758 7.861 7.758 7.787 2,314 +0.03(+0.38%)
Jan 16, 2002 7.750 7.758 7.721 7.758 54,448 -0.18(-2.22%)
Jan 15, 2002 7.956 8.037 7.934 7.934 31,035 +0.16(+2.08%)
Jan 14, 2002 7.985 8.118 7.721 7.772 199,691 -0.35(-4.25%)
Jan 11, 2002 8.044 8.154 7.934 8.118 267,752 +0.06(+0.73%)
Jan 10, 2002 8.081 8.228 8.059 8.059 106,311 +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.