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 28, 2004 9.700 9.700 9.601 9.650 170,820 -0.05(-0.51%)
May 27, 2004 9.629 9.700 9.622 9.700 85,057 +0.09(+0.96%)
May 26, 2004 9.672 9.714 9.565 9.608 50,978 -0.01(-0.15%)
May 25, 2004 9.473 9.622 9.473 9.622 155,047 +0.17(+1.80%)
May 24, 2004 9.466 9.487 9.444 9.451 74,073 +0.05(+0.53%)
May 21, 2004 9.416 9.451 9.373 9.402 22,391 -0.04(-0.38%)
May 20, 2004 9.409 9.466 9.395 9.437 301,082 +0.07(+0.76%)
May 19, 2004 9.494 9.522 9.366 9.366 184,480 +0.09(+0.92%)
May 18, 2004 9.246 9.281 9.203 9.281 723,415 +0.05(+0.54%)
May 17, 2004 9.345 9.352 9.217 9.231 107,167 -0.13(-1.44%)
May 14, 2004 9.267 9.373 9.260 9.366 160,117 +0.00(+0.00%)
May 13, 2004 9.338 9.388 9.317 9.366 173,918 +0.04(+0.46%)
May 12, 2004 9.395 9.423 9.274 9.324 402,617 -0.06(-0.68%)
May 11, 2004 9.302 9.423 9.302 9.388 243,344 +0.12(+1.30%)
May 10, 2004 9.260 9.373 9.231 9.267 523,162 -0.24(-2.54%)
May 07, 2004 9.636 9.636 9.459 9.508 259,539 -0.21(-2.19%)
May 06, 2004 9.721 9.736 9.615 9.721 497,532 -0.06(-0.58%)
May 05, 2004 9.771 9.799 9.714 9.778 51,541 +0.01(+0.07%)
May 04, 2004 9.636 9.778 9.636 9.771 235,036 +0.21(+2.15%)
May 03, 2004 9.565 9.586 9.501 9.565 53,935 +0.08(+0.82%)
Apr 30, 2004 9.558 9.579 9.451 9.487 515,558 +0.00(+0.00%)
Apr 29, 2004 9.650 9.672 9.473 9.487 1,183,629 -0.13(-1.40%)
Apr 28, 2004 9.892 9.892 9.544 9.622 1,191,797 -0.45(-4.44%)
Apr 27, 2004 10.13 10.13 10.04 10.07 268,974 -0.09(-0.84%)
Apr 26, 2004 10.20 10.25 10.10 10.15 38,163 +0.05(+0.49%)
Apr 23, 2004 10.17 10.17 10.08 10.10 387,126 -0.07(-0.70%)
Apr 22, 2004 10.01 10.20 9.984 10.18 77,171 +0.19(+1.92%)
Apr 21, 2004 10.04 10.06 9.956 9.984 85,621 -0.03(-0.28%)
Apr 20, 2004 10.24 10.24 10.01 10.01 216,306 -0.27(-2.62%)
Apr 19, 2004 10.28 10.29 10.19 10.28 149,273 +0.03(+0.28%)
Apr 16, 2004 10.23 10.30 10.21 10.25 119,841 +0.02(+0.21%)
Apr 15, 2004 10.18 10.28 10.13 10.23 246,442 +0.05(+0.49%)
Apr 14, 2004 10.29 10.34 10.13 10.18 268,411 -0.26(-2.51%)
Apr 13, 2004 10.62 10.62 10.40 10.45 85,339 -0.17(-1.61%)
Apr 12, 2004 10.59 10.62 10.51 10.62 458,806 +0.05(+0.47%)
Apr 08, 2004 10.62 10.62 10.51 10.57 106,040 -0.09(-0.80%)
Apr 07, 2004 10.70 10.70 10.58 10.65 99,562 -0.05(-0.46%)
Apr 06, 2004 10.67 10.72 10.67 10.70 80,551 -0.01(-0.13%)
Apr 05, 2004 10.58 10.73 10.58 10.72 155,751 +0.09(+0.80%)
Apr 02, 2004 10.54 10.64 10.50 10.63 173,354 +0.12(+1.15%)
Apr 01, 2004 10.41 10.52 10.41 10.51 66,891 +0.15(+1.44%)
Mar 31, 2004 10.41 10.50 10.36 10.36 386,140 -0.11(-1.08%)
Mar 30, 2004 10.36 10.49 10.32 10.47 88,860 +0.13(+1.30%)
Mar 29, 2004 10.30 10.96 10.30 10.34 87,311 +0.16(+1.53%)
Mar 26, 2004 10.16 10.25 10.16 10.18 260,525 +0.07(+0.70%)
Mar 25, 2004 10.01 10.11 9.941 10.11 86,466 +0.17(+1.71%)
Mar 24, 2004 10.05 10.05 9.906 9.941 59,287 -0.11(-1.06%)
Mar 23, 2004 10.12 10.12 9.991 10.05 79,424 +0.02(+0.21%)
Mar 22, 2004 10.08 10.15 9.984 10.03 152,794 -0.07(-0.70%)
Mar 19, 2004 10.13 10.22 10.09 10.10 225,178 -0.11(-1.04%)
Mar 18, 2004 10.15 10.20 10.14 10.20 33,516 +0.02(+0.21%)
Mar 17, 2004 10.05 10.18 10.02 10.18 45,486 +0.14(+1.41%)
Mar 16, 2004 9.963 10.12 9.963 10.04 226,727 +0.13(+1.36%)
Mar 15, 2004 10.09 10.10 9.899 9.906 792,419 -0.20(-1.97%)
Mar 12, 2004 10.09 10.14 10.03 10.10 52,527 -0.05(-0.49%)
Mar 11, 2004 10.14 10.22 10.03 10.15 216,165 -0.06(-0.56%)
Mar 10, 2004 10.42 10.42 10.19 10.21 190,817 -0.25(-2.38%)
Mar 09, 2004 10.48 10.51 10.40 10.46 103,505 -0.09(-0.81%)
Mar 08, 2004 10.58 10.63 10.51 10.54 266,158 -0.01(-0.13%)
Mar 05, 2004 10.47 10.59 10.47 10.56 105,899 +0.12(+1.16%)
Mar 04, 2004 10.43 10.48 10.38 10.44 32,671 +0.09(+0.82%)
Mar 03, 2004 10.35 10.42 10.30 10.35 204,758 -0.05(-0.48%)
Mar 02, 2004 10.51 10.53 10.40 10.40 77,594 -0.12(-1.15%)
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.