Canada Ishares MSCI ETF (NY: EWC )

40.63 -0.60 (-1.46%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.071 6.277 6.071 6.107 81,114 -0.10(-1.60%)
Sep 27, 2002 6.249 6.313 6.192 6.206 53,513 -0.01(-0.23%)
Sep 26, 2002 6.178 6.320 6.178 6.221 1,438,240 +0.14(+2.34%)
Sep 25, 2002 6.107 6.171 6.043 6.078 1,424,016 +0.03(+0.47%)
Sep 24, 2002 6.086 6.249 6.036 6.050 726,654 -0.04(-0.70%)
Sep 23, 2002 6.249 6.249 6.093 6.093 13,519 -0.12(-1.94%)
Sep 20, 2002 6.185 6.213 6.149 6.213 14,786 -0.10(-1.57%)
Sep 19, 2002 6.348 6.348 6.313 6.313 5,632 -0.11(-1.66%)
Sep 18, 2002 6.327 6.490 6.292 6.419 9,857 -0.08(-1.20%)
Sep 17, 2002 6.568 6.604 6.398 6.497 3,379 +0.03(+0.44%)
Sep 16, 2002 6.462 6.568 6.434 6.469 41,402 +0.00(+0.00%)
Sep 13, 2002 6.462 6.469 6.462 6.469 14,223 -0.06(-0.98%)
Sep 12, 2002 6.710 6.710 6.533 6.533 5,914 -0.09(-1.29%)
Sep 11, 2002 6.739 6.739 6.618 6.618 1,830 +0.01(+0.22%)
Sep 10, 2002 6.703 6.703 6.604 6.604 4,928 +0.09(+1.31%)
Sep 09, 2002 6.540 6.547 6.497 6.519 98,577 -0.04(-0.65%)
Sep 06, 2002 6.675 6.675 6.540 6.561 2,112 +0.09(+1.43%)
Sep 05, 2002 6.505 6.505 6.469 6.469 4,506 -0.13(-2.04%)
Sep 04, 2002 6.710 6.739 6.540 6.604 56,893 +0.00(+0.00%)
Sep 03, 2002 6.817 6.853 6.604 6.604 9,485,512 -0.28(-4.12%)
Aug 30, 2002 6.888 6.888 6.753 6.888 15,349 +0.04(+0.52%)
Aug 29, 2002 6.718 6.909 6.718 6.853 53,654 -0.11(-1.53%)
Aug 28, 2002 6.888 6.959 6.824 6.959 112,237 -0.02(-0.31%)
Aug 27, 2002 6.853 7.023 6.853 6.980 63,934 +0.04(+0.51%)
Aug 26, 2002 6.959 6.959 6.831 6.945 11,265 +0.10(+1.45%)
Aug 23, 2002 6.902 6.980 6.838 6.845 42,247 -0.11(-1.63%)
Aug 22, 2002 6.888 6.959 6.789 6.959 16,617 +0.07(+1.03%)
Aug 21, 2002 6.774 6.909 6.774 6.888 3,379 +0.04(+0.52%)
Aug 20, 2002 6.817 6.853 6.746 6.853 7,041 +0.01(+0.10%)
Aug 16, 2002 6.845 6.845 6.718 6.845 6,759 -0.02(-0.31%)
Aug 15, 2002 6.860 6.867 6.817 6.867 35,065 +0.09(+1.36%)
Aug 14, 2002 6.725 6.774 6.604 6.774 31,403 -0.01(-0.10%)
Aug 13, 2002 6.817 6.838 6.618 6.781 254,892 +0.03(+0.42%)
Aug 12, 2002 6.746 6.774 6.746 6.753 985 +0.22(+3.37%)
Aug 07, 2002 6.710 6.739 6.462 6.533 18,166 -0.05(-0.76%)
Aug 06, 2002 6.426 6.639 6.426 6.583 72,524 +0.22(+3.46%)
Aug 05, 2002 6.519 6.519 6.355 6.363 215,883 -0.18(-2.82%)
Aug 02, 2002 6.675 6.675 6.533 6.547 8,871 -0.09(-1.39%)
Aug 01, 2002 6.675 6.675 6.576 6.639 49,711 +0.06(+0.97%)
Jul 31, 2002 6.568 6.689 6.540 6.576 20,278 -0.07(-1.07%)
Jul 30, 2002 6.675 6.774 6.583 6.647 25,489 -0.09(-1.37%)
Jul 29, 2002 6.583 6.739 6.576 6.739 9,153 +0.36(+5.68%)
Jul 26, 2002 6.426 6.462 6.377 6.377 4,506 -0.09(-1.32%)
Jul 25, 2002 6.391 6.561 6.391 6.462 41,402 +0.04(+0.55%)
Jul 24, 2002 6.213 6.490 6.107 6.426 32,671 +0.04(+0.56%)
Jul 23, 2002 6.426 6.568 6.249 6.391 131,670 -0.09(-1.32%)
Jul 22, 2002 6.817 6.817 6.462 6.476 16,335 -0.36(-5.30%)
Jul 19, 2002 6.959 6.987 6.824 6.838 7,322 -0.12(-1.73%)
Jul 17, 2002 7.101 7.101 6.959 6.959 46,894 -0.25(-3.45%)
Jul 12, 2002 7.250 7.279 7.186 7.208 132,656 -0.07(-0.98%)
Jul 11, 2002 7.172 7.350 7.172 7.279 281,930 -0.09(-1.16%)
Jul 10, 2002 7.527 7.527 7.250 7.364 550,341 -0.23(-3.08%)
Jul 09, 2002 7.556 7.598 7.477 7.598 35,487 +0.06(+0.75%)
Jul 08, 2002 7.513 7.548 7.392 7.541 8,308 +0.15(+2.02%)
Jul 05, 2002 7.328 7.492 7.328 7.392 19,997 +0.08(+1.07%)
Jul 04, 2002 7.137 7.314 7.137 7.314 37,036 +0.00(+0.00%)
Jul 03, 2002 7.137 7.314 7.137 7.314 37,036 +0.00(+0.00%)
Jul 02, 2002 7.548 7.556 6.675 7.314 75,481 -0.27(-3.56%)
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.