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

Canada Ishares MSCI ETF (NY: EWC )

36.54 -0.06 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 9.756 9.756 9.712 9.712 207,450 -0.10(-1.05%)
Oct 30, 2003 9.756 9.815 9.756 9.815 9,936 +0.10(+0.98%)
Oct 29, 2003 9.785 9.793 9.704 9.719 434,230 -0.04(-0.45%)
Oct 28, 2003 9.690 9.763 9.690 9.763 421,843 +0.07(+0.76%)
Oct 27, 2003 9.646 9.697 9.638 9.690 168,383 +0.04(+0.38%)
Oct 24, 2003 9.734 9.734 9.616 9.653 96,238 -0.07(-0.76%)
Oct 23, 2003 9.771 9.771 9.682 9.727 44,648 -0.07(-0.75%)
Oct 22, 2003 9.807 9.844 9.749 9.800 241,208 +0.08(+0.83%)
Oct 21, 2003 9.704 9.778 9.682 9.719 101,411 +0.02(+0.23%)
Oct 20, 2003 9.660 9.734 9.660 9.697 339,216 -0.03(-0.30%)
Oct 17, 2003 9.829 9.829 9.675 9.727 43,014 -0.04(-0.38%)
Oct 16, 2003 9.727 9.815 9.727 9.763 54,448 -0.01(-0.08%)
Oct 15, 2003 9.719 9.793 9.719 9.771 249,920 +0.05(+0.53%)
Oct 14, 2003 9.624 9.719 9.602 9.719 11,280,869 +0.10(+0.99%)
Oct 13, 2003 9.550 9.550 9.550 9.624 64,794 +0.01(+0.08%)
Oct 10, 2003 9.550 9.609 9.550 9.616 522,029 +0.16(+1.71%)
Oct 09, 2003 9.491 9.521 9.491 9.455 49,684 +0.09(+0.94%)
Oct 08, 2003 9.514 9.514 9.367 9.367 315,123 -0.12(-1.24%)
Oct 07, 2003 9.521 9.521 9.484 9.484 34,847 +0.12(+1.25%)
Oct 06, 2003 9.322 9.330 9.264 9.367 271,155 +0.02(+0.24%)
Oct 03, 2003 9.389 9.411 9.345 9.345 175,053 +0.01(+0.08%)
Oct 02, 2003 9.337 9.359 9.315 9.337 885,339 +0.12(+1.27%)
Oct 01, 2003 9.242 9.242 9.220 9.220 17,832 +0.10(+1.13%)
Sep 30, 2003 9.146 9.146 9.117 9.117 23,004 -0.04(-0.48%)
Sep 29, 2003 9.109 9.161 9.109 9.161 35,527 +0.06(+0.65%)
Sep 26, 2003 9.117 9.176 9.102 9.102 253,323 -0.24(-2.52%)
Sep 25, 2003 9.389 9.389 9.315 9.337 24,774 -0.04(-0.39%)
Sep 24, 2003 9.322 9.418 9.322 9.374 397,885 -0.01(-0.16%)
Sep 23, 2003 9.300 9.389 9.293 9.389 14,837 +0.07(+0.71%)
Sep 22, 2003 9.345 9.345 9.345 9.322 232,224 -0.01(-0.08%)
Sep 19, 2003 9.374 9.433 9.330 9.330 240,800 +0.10(+1.03%)
Sep 18, 2003 9.242 9.345 9.227 9.234 280,139 -0.02(-0.24%)
Sep 17, 2003 9.220 9.308 9.220 9.256 73,097 +0.07(+0.72%)
Sep 16, 2003 9.220 9.278 9.176 9.190 43,423 -0.05(-0.56%)
Sep 15, 2003 9.264 9.264 9.161 9.242 39,883 -0.04(-0.47%)
Sep 12, 2003 9.220 9.286 9.146 9.286 50,501 +0.18(+1.94%)
Sep 11, 2003 9.220 9.220 9.109 9.109 4,318,073 -0.12(-1.27%)
Sep 10, 2003 9.242 9.256 9.227 9.227 109,578 -0.06(-0.63%)
Sep 09, 2003 9.308 9.330 9.183 9.286 21,507 -0.04(-0.39%)
Sep 08, 2003 9.198 9.322 9.198 9.322 34,030 +0.12(+1.36%)
Sep 05, 2003 9.183 9.249 9.176 9.198 65,338 -0.06(-0.63%)
Sep 04, 2003 9.131 9.256 9.131 9.256 139,661 +0.16(+1.78%)
Sep 03, 2003 9.014 9.176 9.014 9.095 23,549 +0.07(+0.81%)
Sep 02, 2003 9.021 9.073 8.970 9.021 335,133 -0.03(-0.32%)
Aug 29, 2003 8.926 9.073 8.926 9.051 1,202,641 +0.10(+1.07%)
Aug 28, 2003 8.896 8.970 8.852 8.955 19,465 +0.12(+1.41%)
Aug 27, 2003 8.860 8.911 8.816 8.830 35,664 -0.03(-0.33%)
Aug 26, 2003 8.779 8.882 8.779 8.860 636,099 +0.07(+0.75%)
Aug 25, 2003 8.860 8.860 8.786 8.794 2,517,174 -0.07(-0.75%)
Aug 22, 2003 8.889 8.926 8.779 8.860 50,229 -0.04(-0.41%)
Aug 21, 2003 8.830 8.911 8.830 8.896 23,821 +0.01(+0.17%)
Aug 20, 2003 8.816 8.889 8.816 8.882 25,454 +0.00(+0.00%)
Aug 19, 2003 8.852 8.904 8.852 8.882 72,144 +0.03(+0.33%)
Aug 18, 2003 8.867 8.948 8.808 8.852 6,736,559 +0.00(+0.00%)
Aug 15, 2003 8.852 8.852 8.852 8.852 544 +0.04(+0.42%)
Aug 14, 2003 8.882 8.889 8.816 8.816 30,219 -0.02(-0.25%)
Aug 13, 2003 8.816 8.882 8.808 8.838 28,041 +0.02(+0.25%)
Aug 12, 2003 8.742 8.816 8.742 8.816 24,774 +0.02(+0.25%)
Aug 11, 2003 8.669 8.794 8.669 8.794 19,057 +0.16(+1.87%)
Aug 08, 2003 8.522 8.647 8.522 8.632 18,104 +0.12(+1.38%)
Aug 07, 2003 8.441 8.514 8.441 8.514 816 +0.11(+1.31%)
Aug 06, 2003 8.507 8.507 8.382 8.404 56,218 -0.07(-0.78%)
Aug 05, 2003 8.522 8.595 8.470 8.470 32,669 -0.01(-0.17%)
Aug 04, 2003 8.595 8.595 8.470 8.485 70,511 -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.