Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Canada Ishares MSCI ETF (NY: EWC )

38.26 +0.56 (+1.49%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	8.340	8.444	8.325	8.384	139,480	-0.08(-0.96%)
May 28, 2002	8.414	8.473	8.414	8.466	115,334	+0.09(+1.06%)
May 27, 2002	8.451	8.451	8.377	8.377	34,398	+0.00(+0.00%)
May 24, 2002	8.451	8.451	8.377	8.377	34,398	-0.07(-0.88%)
May 23, 2002	8.414	8.451	8.318	8.451	323,746	+0.04(+0.44%)
May 22, 2002	8.303	8.414	8.303	8.414	40,198	+0.01(+0.09%)
May 21, 2002	8.377	8.436	8.310	8.407	12,814	+0.14(+1.70%)
May 20, 2002	8.414	8.436	8.266	8.266	18,750	-0.16(-1.85%)
May 17, 2002	8.377	8.451	8.340	8.421	29,272	+0.05(+0.62%)
May 16, 2002	8.303	8.370	8.236	8.370	31,565	+0.18(+2.17%)
May 15, 2002	8.303	8.318	8.192	8.192	25,090	-0.07(-0.90%)
May 14, 2002	8.303	8.310	8.266	8.266	24,550	+0.01(+0.09%)
May 13, 2002	8.192	8.258	8.162	8.258	27,383	+0.07(+0.81%)
May 10, 2002	8.155	8.288	8.155	8.192	16,996	+0.00(+0.00%)
May 09, 2002	8.266	8.266	8.192	8.192	46,943	-0.05(-0.63%)
May 08, 2002	8.192	8.258	8.177	8.243	269,788	+0.05(+0.63%)
May 07, 2002	8.155	8.192	7.977	8.192	35,612	-0.03(-0.36%)
May 06, 2002	8.266	8.266	8.221	8.221	62,321	-0.04(-0.54%)
May 03, 2002	8.266	8.266	8.206	8.266	8,633	+0.00(+0.00%)
May 02, 2002	8.192	8.295	8.192	8.266	21,987	+0.01(+0.18%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Canada Ishares MSCI ETF (NY: EWC )

Historical Prices