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

Canada Ishares MSCI ETF (NY: EWC )

41.45 -0.21 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 30, 2003 8.053 8.166 8.053 8.166 219,545 +0.06(+0.70%)
May 29, 2003 7.982 8.138 7.982 8.109 53,090 +0.13(+1.60%)
May 28, 2003 8.038 8.067 7.982 7.982 77,735 -0.03(-0.35%)
May 27, 2003 7.967 8.060 7.960 8.010 95,619 -0.01(-0.09%)
May 23, 2003 7.996 8.017 7.896 8.017 1,113,358 +0.01(+0.18%)
May 22, 2003 8.017 8.067 7.960 8.003 34,642 -0.06(-0.79%)
May 21, 2003 8.010 8.124 8.010 8.067 1,556,251 -0.03(-0.35%)
May 20, 2003 7.953 8.095 7.925 8.095 1,443,028 +0.16(+2.06%)
May 19, 2003 8.003 8.003 7.918 7.932 108,575 -0.04(-0.45%)
May 16, 2003 7.882 8.003 7.882 7.967 19,433 +0.01(+0.18%)
May 15, 2003 7.932 8.003 7.896 7.953 27,601 +0.05(+0.63%)
May 14, 2003 7.882 7.982 7.818 7.903 97,028 +0.04(+0.45%)
May 13, 2003 7.861 7.868 7.783 7.868 29,432 +0.08(+1.00%)
May 12, 2003 7.740 7.882 7.740 7.790 40,275 +0.07(+0.92%)
May 09, 2003 7.605 7.754 7.605 7.719 17,321 +0.07(+0.93%)
May 08, 2003 7.705 7.733 7.627 7.648 10,984 -0.06(-0.74%)
May 07, 2003 7.740 7.776 7.634 7.705 49,570 +0.01(+0.18%)
May 06, 2003 7.634 7.761 7.627 7.690 125,333 +0.10(+1.31%)
May 05, 2003 7.655 7.655 7.534 7.591 78,861 +0.04(+0.56%)
May 02, 2003 7.463 7.598 7.463 7.548 74,355 +0.13(+1.72%)
May 01, 2003 7.484 7.541 7.399 7.421 53,513 -0.04(-0.48%)
Apr 30, 2003 7.357 7.470 7.357 7.456 862,127 +0.11(+1.45%)
Apr 29, 2003 7.314 7.413 7.293 7.350 86,888 +0.04(+0.49%)
Apr 28, 2003 7.300 7.364 7.264 7.314 73,369 +0.06(+0.88%)
Apr 25, 2003 7.264 7.279 7.172 7.250 108,153 -0.09(-1.16%)
Apr 24, 2003 7.350 7.364 7.250 7.335 44,782 -0.04(-0.58%)
Apr 23, 2003 7.328 7.385 7.328 7.378 57,738 +0.04(+0.48%)
Apr 22, 2003 7.342 7.385 7.314 7.342 119,559 -0.01(-0.10%)
Apr 21, 2003 7.385 7.385 7.264 7.350 5,654,383 +0.04(+0.49%)
Apr 17, 2003 7.279 7.421 7.229 7.314 44,922 +0.07(+0.98%)
Apr 16, 2003 7.250 7.328 7.243 7.243 136,599 -0.05(-0.68%)
Apr 15, 2003 7.208 7.293 7.208 7.293 122,517 +0.04(+0.49%)
Apr 14, 2003 7.236 7.279 7.208 7.257 50,555 -0.01(-0.20%)
Apr 11, 2003 7.151 7.271 7.137 7.271 961,830 +0.13(+1.89%)
Apr 10, 2003 7.172 7.208 7.073 7.137 1,790,864 +0.04(+0.60%)
Apr 09, 2003 7.101 7.101 7.051 7.094 6,900 -0.01(-0.10%)
Apr 08, 2003 7.144 7.144 7.094 7.101 22,250 +0.11(+1.52%)
Apr 07, 2003 7.165 7.165 6.973 6.995 18,588 -0.07(-1.01%)
Apr 04, 2003 7.094 7.094 7.030 7.066 38,585 +0.04(+0.50%)
Apr 03, 2003 7.101 7.101 6.959 7.030 115,616 -0.04(-0.60%)
Apr 02, 2003 6.888 7.094 6.888 7.073 88,860 +0.09(+1.32%)
Apr 01, 2003 7.023 7.023 6.973 6.980 4,506 +0.05(+0.72%)
Mar 31, 2003 6.909 6.987 6.909 6.931 37,318 -0.10(-1.41%)
Mar 28, 2003 7.030 7.094 6.888 7.030 42,669 +0.04(+0.51%)
Mar 27, 2003 6.902 6.995 6.902 6.995 5,069 -0.02(-0.30%)
Mar 26, 2003 7.101 7.101 6.924 7.016 446,976 -0.09(-1.20%)
Mar 25, 2003 7.101 7.101 6.938 7.101 65,201 +0.10(+1.42%)
Mar 24, 2003 7.002 7.165 6.924 7.002 58,864 -0.13(-1.79%)
Mar 21, 2003 7.172 7.172 7.037 7.129 47,880 -0.04(-0.59%)
Mar 20, 2003 7.101 7.172 6.995 7.172 1,263,758 +0.17(+2.43%)
Mar 19, 2003 7.051 7.058 6.995 7.002 20,278 -0.10(-1.40%)
Mar 18, 2003 7.101 7.101 6.995 7.101 158,427 +0.07(+1.01%)
Mar 17, 2003 6.924 7.058 6.909 7.030 51,823 +0.17(+2.48%)
Mar 14, 2003 6.817 6.916 6.817 6.860 13,659 +0.04(+0.62%)
Mar 13, 2003 6.803 6.909 6.803 6.817 6,337 -0.01(-0.21%)
Mar 12, 2003 6.895 6.895 6.774 6.831 51,682 -0.09(-1.23%)
Mar 11, 2003 7.044 7.051 6.881 6.916 63,511 -0.11(-1.62%)
Mar 10, 2003 6.995 7.030 6.895 7.030 87,733 +0.04(+0.61%)
Mar 07, 2003 6.938 6.987 6.931 6.987 75,622 +0.06(+0.92%)
Mar 06, 2003 6.995 6.995 6.924 6.924 383,605 -0.10(-1.42%)
Mar 05, 2003 6.959 7.101 6.959 7.023 29,432 -0.01(-0.10%)
Mar 04, 2003 7.101 7.101 6.987 7.030 182,649 +0.00(+0.00%)
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.