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

Canada Ishares MSCI ETF (NY: EWC )

41.15 +0.66 (+1.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2003 8.235 8.427 8.235 8.377 5,300,888 +0.14(+1.72%)
Jun 27, 2003 8.306 8.363 8.228 8.235 88,322 -0.06(-0.68%)
Jun 26, 2003 8.306 8.341 8.249 8.292 445,837 -0.05(-0.60%)
Jun 25, 2003 8.320 8.469 8.320 8.341 43,527 -0.02(-0.25%)
Jun 24, 2003 8.320 8.363 8.199 8.363 13,100 +0.01(+0.17%)
Jun 23, 2003 8.412 8.412 8.214 8.348 69,023 -0.03(-0.34%)
Jun 20, 2003 8.576 8.654 8.341 8.377 65,783 -0.11(-1.26%)
Jun 19, 2003 8.483 8.568 8.448 8.483 81,138 -0.10(-1.16%)
Jun 18, 2003 8.604 8.618 8.519 8.583 133,962 +0.01(+0.08%)
Jun 17, 2003 8.476 8.590 8.476 8.576 41,836 +0.04(+0.50%)
Jun 16, 2003 8.519 8.533 8.448 8.533 46,626 +0.10(+1.18%)
Jun 13, 2003 8.519 8.519 8.434 8.434 58,318 -0.07(-0.83%)
Jun 12, 2003 8.526 8.526 8.448 8.505 45,217 -0.01(-0.17%)
Jun 11, 2003 8.448 8.526 8.334 8.519 93,111 +0.21(+2.56%)
Jun 10, 2003 8.306 8.334 8.164 8.306 133,962 -0.06(-0.68%)
Jun 09, 2003 8.341 8.398 8.263 8.363 41,273 -0.08(-0.93%)
Jun 06, 2003 8.483 8.583 8.384 8.441 124,524 -0.08(-0.92%)
Jun 05, 2003 8.370 8.519 8.313 8.519 97,760 +0.18(+2.13%)
Jun 04, 2003 8.221 8.341 8.214 8.341 10,705 +0.09(+1.12%)
Jun 03, 2003 8.171 8.249 8.143 8.249 87,477 -0.04(-0.43%)
Jun 02, 2003 8.157 8.292 8.135 8.285 204,958 +0.12(+1.48%)
May 30, 2003 8.050 8.164 8.050 8.164 219,608 +0.06(+0.70%)
May 29, 2003 7.979 8.135 7.979 8.107 53,106 +0.13(+1.60%)
May 28, 2003 8.036 8.064 7.979 7.979 77,757 -0.03(-0.35%)
May 27, 2003 7.965 8.057 7.958 8.008 95,647 -0.01(-0.09%)
May 23, 2003 7.993 8.015 7.894 8.015 1,113,678 +0.01(+0.18%)
May 22, 2003 8.015 8.064 7.958 8.001 34,652 -0.06(-0.79%)
May 21, 2003 8.008 8.121 8.008 8.064 1,556,698 -0.03(-0.35%)
May 20, 2003 7.951 8.093 7.922 8.093 1,443,443 +0.16(+2.06%)
May 19, 2003 8.001 8.001 7.915 7.930 108,606 -0.04(-0.45%)
May 16, 2003 7.880 8.001 7.880 7.965 19,439 +0.01(+0.18%)
May 15, 2003 7.930 8.001 7.894 7.951 27,609 +0.05(+0.63%)
May 14, 2003 7.880 7.979 7.816 7.901 97,055 +0.04(+0.45%)
May 13, 2003 7.859 7.866 7.780 7.866 29,440 +0.08(+1.00%)
May 12, 2003 7.738 7.880 7.738 7.788 40,287 +0.07(+0.92%)
May 09, 2003 7.603 7.752 7.603 7.717 17,326 +0.07(+0.93%)
May 08, 2003 7.702 7.731 7.624 7.646 10,987 -0.06(-0.74%)
May 07, 2003 7.738 7.773 7.631 7.702 49,584 +0.01(+0.18%)
May 06, 2003 7.631 7.759 7.624 7.688 125,369 +0.10(+1.31%)
May 05, 2003 7.653 7.653 7.532 7.589 78,884 +0.04(+0.56%)
May 02, 2003 7.461 7.596 7.461 7.546 74,376 +0.13(+1.72%)
May 01, 2003 7.482 7.539 7.397 7.418 53,528 -0.04(-0.48%)
Apr 30, 2003 7.355 7.468 7.355 7.454 862,375 +0.11(+1.45%)
Apr 29, 2003 7.312 7.411 7.291 7.347 86,913 +0.04(+0.49%)
Apr 28, 2003 7.298 7.362 7.262 7.312 73,390 +0.06(+0.88%)
Apr 25, 2003 7.262 7.276 7.170 7.248 108,184 -0.09(-1.16%)
Apr 24, 2003 7.347 7.362 7.248 7.333 44,795 -0.04(-0.58%)
Apr 23, 2003 7.326 7.383 7.326 7.376 57,754 +0.04(+0.48%)
Apr 22, 2003 7.340 7.383 7.312 7.340 119,594 -0.01(-0.10%)
Apr 21, 2003 7.383 7.383 7.262 7.347 5,656,009 +0.04(+0.49%)
Apr 17, 2003 7.276 7.418 7.227 7.312 44,935 +0.07(+0.98%)
Apr 16, 2003 7.248 7.326 7.241 7.241 136,639 -0.05(-0.68%)
Apr 15, 2003 7.205 7.291 7.205 7.291 122,552 +0.04(+0.49%)
Apr 14, 2003 7.234 7.276 7.205 7.255 50,570 -0.01(-0.20%)
Apr 11, 2003 7.149 7.269 7.134 7.269 962,107 +0.13(+1.89%)
Apr 10, 2003 7.170 7.205 7.071 7.134 1,791,379 +0.04(+0.60%)
Apr 09, 2003 7.099 7.099 7.049 7.092 6,902 -0.01(-0.10%)
Apr 08, 2003 7.142 7.142 7.092 7.099 22,256 +0.11(+1.52%)
Apr 07, 2003 7.163 7.163 6.971 6.993 18,594 -0.07(-1.01%)
Apr 04, 2003 7.092 7.092 7.028 7.064 38,596 +0.04(+0.50%)
Apr 03, 2003 7.099 7.099 6.957 7.028 115,650 -0.04(-0.60%)
Apr 02, 2003 6.886 7.092 6.886 7.071 88,885 +0.09(+1.32%)
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.