Skip to main content

Canada Ishares MSCI ETF (NY: EWC )

36.48 -0.06 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.64 10.83 10.64 10.79 246,860 +0.14(+1.31%)
Feb 26, 2004 10.58 10.70 10.55 10.65 64,132 +0.04(+0.35%)
Feb 25, 2004 10.56 10.63 10.55 10.61 24,917 +0.05(+0.49%)
Feb 24, 2004 10.55 10.63 10.48 10.56 66,991 +0.05(+0.49%)
Feb 23, 2004 10.56 10.61 10.50 10.51 346,394 -0.07(-0.63%)
Feb 20, 2004 10.62 10.65 10.49 10.58 270,144 -0.15(-1.37%)
Feb 19, 2004 10.93 10.93 10.69 10.72 257,889 -0.03(-0.27%)
Feb 18, 2004 10.94 10.97 10.75 10.75 231,066 -0.21(-1.88%)
Feb 17, 2004 10.96 11.01 10.93 10.96 92,181 +0.09(+0.81%)
Feb 13, 2004 10.93 10.97 10.82 10.87 59,094 -0.04(-0.40%)
Feb 12, 2004 10.91 10.99 10.88 10.91 62,089 -0.07(-0.60%)
Feb 11, 2004 10.81 11.00 10.80 10.98 151,683 +0.15(+1.36%)
Feb 10, 2004 10.76 10.85 10.74 10.83 70,940 +0.09(+0.82%)
Feb 09, 2004 10.75 10.77 10.72 10.74 79,382 +0.03(+0.27%)
Feb 06, 2004 10.60 10.72 10.55 10.72 65,357 +0.17(+1.60%)
Feb 05, 2004 10.52 10.60 10.52 10.55 46,703 +0.04(+0.42%)
Feb 04, 2004 10.61 10.61 10.49 10.50 55,145 -0.15(-1.45%)
Feb 03, 2004 10.66 10.74 10.65 10.66 331,553 +0.01(+0.14%)
Feb 02, 2004 10.51 10.69 10.44 10.64 262,247 +0.13(+1.26%)
Jan 30, 2004 10.37 10.56 10.37 10.51 1,217,011 +0.11(+1.06%)
Jan 29, 2004 10.55 10.60 10.32 10.40 217,722 -0.15(-1.39%)
Jan 28, 2004 10.71 10.77 10.55 10.55 172,516 -0.21(-1.98%)
Jan 27, 2004 10.83 10.84 10.72 10.76 560,576 +0.01(+0.07%)
Jan 26, 2004 10.77 10.81 10.69 10.75 114,103 +0.03(+0.27%)
Jan 23, 2004 10.82 10.86 10.72 10.72 108,656 -0.17(-1.55%)
Jan 22, 2004 10.92 10.94 10.81 10.89 144,467 -0.05(-0.47%)
Jan 21, 2004 10.92 10.94 10.80 10.94 145,965 -0.03(-0.27%)
Jan 20, 2004 10.88 11.02 10.84 10.97 333,459 +0.31(+2.89%)
Jan 16, 2004 10.72 10.74 10.61 10.66 289,479 -0.04(-0.34%)
Jan 15, 2004 10.63 10.71 10.58 10.70 102,938 -0.04(-0.34%)
Jan 14, 2004 10.72 10.76 10.66 10.74 86,871 -0.06(-0.54%)
Jan 13, 2004 10.85 10.92 10.77 10.80 490,998 +0.01(+0.14%)
Jan 12, 2004 10.79 10.80 10.70 10.78 373,491 -0.01(-0.07%)
Jan 09, 2004 10.58 10.84 10.50 10.79 6,023,377 +0.04(+0.34%)
Jan 08, 2004 10.83 10.83 10.70 10.75 243,048 +0.04(+0.41%)
Jan 07, 2004 10.63 10.72 10.63 10.71 607,144 +0.01(+0.07%)
Jan 06, 2004 10.74 10.76 10.68 10.70 302,550 -0.02(-0.21%)
Jan 05, 2004 10.72 10.74 10.69 10.72 918,273 +0.05(+0.48%)
Jan 02, 2004 10.50 10.76 10.50 10.67 176,601 +0.21(+1.97%)
Dec 31, 2003 10.46 10.51 10.44 10.47 49,562 +0.01(+0.07%)
Dec 30, 2003 10.40 10.47 10.35 10.46 104,844 +0.08(+0.78%)
Dec 29, 2003 10.30 10.39 10.28 10.38 186,677 +0.10(+0.93%)
Dec 26, 2003 10.21 10.33 10.13 10.28 78,565 +0.07(+0.72%)
Dec 24, 2003 10.17 10.27 10.13 10.21 25,734 +0.07(+0.73%)
Dec 23, 2003 10.08 10.14 10.06 10.13 101,440 +0.05(+0.51%)
Dec 22, 2003 10.07 10.07 9.995 10.08 102,665 -0.08(-0.79%)
Dec 19, 2003 10.13 10.13 10.13 10.16 39,078 +0.00(+0.00%)
Dec 18, 2003 10.09 10.17 10.09 10.16 48,609 +0.08(+0.80%)
Dec 17, 2003 9.995 10.05 9.959 10.08 152,909 +0.10(+0.96%)
Dec 16, 2003 10.02 10.08 10.02 9.988 360,691 -0.04(-0.44%)
Dec 15, 2003 10.16 10.16 9.995 10.03 571,606 -0.04(-0.44%)
Dec 12, 2003 10.11 10.16 10.11 10.08 267,148 -0.04(-0.36%)
Dec 11, 2003 9.915 10.11 9.856 10.11 55,009 +0.05(+0.51%)
Dec 10, 2003 10.21 10.21 9.995 10.06 80,607 -0.15(-1.44%)
Dec 09, 2003 10.30 10.33 10.20 10.21 96,810 -0.09(-0.86%)
Dec 08, 2003 10.22 10.30 10.22 10.30 191,443 +0.10(+0.94%)
Dec 05, 2003 10.19 10.24 10.17 10.20 50,652 +0.01(+0.07%)
Dec 04, 2003 10.24 10.24 10.13 10.19 104,435 -0.08(-0.79%)
Dec 03, 2003 10.25 10.27 10.22 10.27 71,348 +0.07(+0.65%)
Dec 02, 2003 10.10 10.22 10.10 10.21 89,049 +0.07(+0.73%)
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.