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

Canada Ishares MSCI ETF (NY: EWC )

41.69 -0.47 (-1.11%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Nov 28, 2003 9.814 9.835 9.778 9.778 456,130 +0.09(+0.88%)
Nov 26, 2003 9.650 9.743 9.629 9.693 60,836 +0.05(+0.52%)
Nov 25, 2003 9.636 9.665 9.622 9.643 28,728 +0.11(+1.12%)
Nov 24, 2003 9.586 9.586 9.501 9.537 155,470 -0.12(-1.25%)
Nov 21, 2003 9.565 9.686 9.565 9.657 156,878 +0.04(+0.44%)
Nov 20, 2003 9.586 9.700 9.586 9.615 176,734 +0.01(+0.15%)
Nov 19, 2003 9.515 9.515 9.515 9.601 110,547 +0.09(+0.90%)
Nov 18, 2003 9.544 9.586 9.515 9.515 90,690 +0.06(+0.60%)
Nov 17, 2003 9.487 9.487 9.380 9.459 81,819 -0.06(-0.60%)
Nov 14, 2003 9.530 9.586 9.480 9.515 532,316 -0.07(-0.74%)
Nov 13, 2003 9.586 9.586 9.515 9.586 41,261 +0.01(+0.15%)
Nov 12, 2003 9.537 9.586 9.537 9.572 113,645 +0.09(+0.97%)
Nov 11, 2003 9.515 9.515 9.437 9.480 24,221 -0.04(-0.45%)
Nov 10, 2003 9.551 9.551 9.515 9.522 27,038 +0.04(+0.45%)
Nov 07, 2003 9.437 9.437 9.437 9.480 155,470 +0.01(+0.15%)
Nov 06, 2003 9.459 9.480 9.373 9.466 34,501 -0.01(-0.15%)
Nov 05, 2003 9.430 9.451 9.430 9.480 65,483 +0.04(+0.38%)
Nov 04, 2003 9.430 9.451 9.430 9.444 13,989 +0.04(+0.45%)
Nov 03, 2003 9.430 9.430 9.345 9.402 107,018 +0.01(+0.15%)
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%)
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.