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

Canada Ishares MSCI ETF (NY: EWC )

41.11 -0.04 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2003 9.430 9.430 9.388 9.388 214,616 -0.10(-1.05%)
Oct 30, 2003 9.430 9.487 9.430 9.487 10,280 +0.09(+0.98%)
Oct 29, 2003 9.459 9.466 9.380 9.395 449,229 -0.04(-0.45%)
Oct 28, 2003 9.366 9.437 9.366 9.437 436,414 +0.07(+0.76%)
Oct 27, 2003 9.324 9.373 9.317 9.366 174,199 +0.04(+0.38%)
Oct 24, 2003 9.409 9.409 9.295 9.331 99,562 -0.07(-0.76%)
Oct 23, 2003 9.444 9.444 9.359 9.402 46,190 -0.07(-0.75%)
Oct 22, 2003 9.480 9.515 9.423 9.473 249,540 +0.08(+0.83%)
Oct 21, 2003 9.380 9.451 9.359 9.395 104,914 +0.02(+0.23%)
Oct 20, 2003 9.338 9.409 9.338 9.373 350,934 -0.03(-0.30%)
Oct 17, 2003 9.501 9.501 9.352 9.402 44,500 -0.04(-0.38%)
Oct 16, 2003 9.402 9.487 9.402 9.437 56,329 -0.01(-0.08%)
Oct 15, 2003 9.395 9.466 9.395 9.444 258,553 +0.05(+0.53%)
Oct 14, 2003 9.302 9.395 9.281 9.395 11,670,544 +0.09(+0.99%)
Oct 13, 2003 9.231 9.231 9.231 9.302 67,032 +0.01(+0.08%)
Oct 10, 2003 9.231 9.288 9.231 9.295 540,061 +0.16(+1.71%)
Oct 09, 2003 9.175 9.203 9.175 9.139 51,400 +0.09(+0.94%)
Oct 08, 2003 9.196 9.196 9.054 9.054 326,008 -0.11(-1.24%)
Oct 07, 2003 9.203 9.203 9.167 9.167 36,051 +0.11(+1.25%)
Oct 06, 2003 9.011 9.018 8.954 9.054 280,522 +0.02(+0.24%)
Oct 03, 2003 9.075 9.096 9.033 9.033 181,100 +0.01(+0.08%)
Oct 02, 2003 9.025 9.047 9.004 9.025 915,922 +0.11(+1.27%)
Oct 01, 2003 8.933 8.933 8.912 8.912 18,448 +0.10(+1.13%)
Sep 30, 2003 8.841 8.841 8.812 8.812 23,799 -0.04(-0.48%)
Sep 29, 2003 8.805 8.855 8.805 8.855 36,755 +0.06(+0.65%)
Sep 26, 2003 8.812 8.869 8.798 8.798 262,074 -0.23(-2.52%)
Sep 25, 2003 9.075 9.075 9.004 9.025 25,630 -0.04(-0.39%)
Sep 24, 2003 9.011 9.104 9.011 9.061 411,629 -0.01(-0.16%)
Sep 23, 2003 8.990 9.075 8.983 9.075 15,349 +0.06(+0.71%)
Sep 22, 2003 9.033 9.033 9.033 9.011 240,246 -0.01(-0.08%)
Sep 19, 2003 9.061 9.118 9.018 9.018 249,118 +0.09(+1.03%)
Sep 18, 2003 8.933 9.033 8.919 8.926 289,816 -0.02(-0.24%)
Sep 17, 2003 8.912 8.997 8.912 8.947 75,622 +0.06(+0.72%)
Sep 16, 2003 8.912 8.969 8.869 8.883 44,922 -0.05(-0.56%)
Sep 15, 2003 8.954 8.954 8.855 8.933 41,261 -0.04(-0.47%)
Sep 12, 2003 8.912 8.976 8.841 8.976 52,245 +0.17(+1.94%)
Sep 11, 2003 8.912 8.912 8.805 8.805 4,467,233 -0.11(-1.27%)
Sep 10, 2003 8.933 8.947 8.919 8.919 113,363 -0.06(-0.63%)
Sep 09, 2003 8.997 9.018 8.876 8.976 22,250 -0.04(-0.39%)
Sep 08, 2003 8.890 9.011 8.890 9.011 35,206 +0.12(+1.36%)
Sep 05, 2003 8.876 8.940 8.869 8.890 67,595 -0.06(-0.63%)
Sep 04, 2003 8.827 8.947 8.827 8.947 144,485 +0.16(+1.78%)
Sep 03, 2003 8.713 8.869 8.713 8.791 24,362 +0.07(+0.81%)
Sep 02, 2003 8.720 8.770 8.670 8.720 346,709 -0.03(-0.32%)
Aug 29, 2003 8.628 8.770 8.628 8.748 1,244,184 +0.09(+1.07%)
Aug 28, 2003 8.599 8.670 8.557 8.656 20,137 +0.12(+1.41%)
Aug 27, 2003 8.564 8.614 8.521 8.535 36,896 -0.03(-0.33%)
Aug 26, 2003 8.486 8.585 8.486 8.564 658,072 +0.06(+0.75%)
Aug 25, 2003 8.564 8.564 8.493 8.500 2,604,125 -0.06(-0.75%)
Aug 22, 2003 8.592 8.628 8.486 8.564 51,964 -0.04(-0.41%)
Aug 21, 2003 8.535 8.614 8.535 8.599 24,644 +0.01(+0.17%)
Aug 20, 2003 8.521 8.592 8.521 8.585 26,334 +0.00(+0.00%)
Aug 19, 2003 8.557 8.606 8.557 8.585 74,636 +0.03(+0.33%)
Aug 18, 2003 8.571 8.649 8.514 8.557 6,969,261 +0.00(+0.00%)
Aug 15, 2003 8.557 8.557 8.557 8.557 563 +0.04(+0.42%)
Aug 14, 2003 8.585 8.592 8.521 8.521 31,263 -0.02(-0.25%)
Aug 13, 2003 8.521 8.585 8.514 8.543 29,009 +0.02(+0.25%)
Aug 12, 2003 8.450 8.521 8.450 8.521 25,630 +0.02(+0.25%)
Aug 11, 2003 8.379 8.500 8.379 8.500 19,715 +0.16(+1.87%)
Aug 08, 2003 8.237 8.358 8.237 8.344 18,729 +0.11(+1.38%)
Aug 07, 2003 8.159 8.230 8.159 8.230 844 +0.11(+1.31%)
Aug 06, 2003 8.223 8.223 8.102 8.124 58,160 -0.06(-0.78%)
Aug 05, 2003 8.237 8.308 8.188 8.188 33,797 -0.01(-0.17%)
Aug 04, 2003 8.308 8.308 8.188 8.202 72,947 -0.13(-1.53%)
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.