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 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 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 (%)
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%)
Aug 01, 2003 8.588 8.617 8.529 8.617 26,407 +0.05(+0.60%)
Jul 31, 2003 8.492 8.566 8.492 8.566 11,822,091 -0.01(-0.17%)
Jul 30, 2003 8.603 8.639 8.514 8.581 791,823 -0.14(-1.60%)
Jul 29, 2003 8.779 8.779 8.632 8.720 22,596 +0.01(+0.08%)
Jul 28, 2003 8.772 8.816 8.713 8.713 13,748 -0.04(-0.50%)
Jul 25, 2003 8.742 8.823 8.683 8.757 22,732 +0.01(+0.17%)
Jul 24, 2003 8.647 8.764 8.639 8.742 23,140 +0.18(+2.15%)
Jul 23, 2003 8.507 8.617 8.500 8.558 16,879 +0.14(+1.66%)
Jul 22, 2003 8.500 8.500 8.382 8.419 18,104 -0.03(-0.35%)
Jul 21, 2003 8.367 8.485 8.367 8.448 15,654 -0.03(-0.35%)
Jul 18, 2003 8.412 8.478 8.338 8.478 407,414 +0.12(+1.41%)
Jul 17, 2003 8.404 8.441 8.360 8.360 20,282 -0.10(-1.13%)
Jul 16, 2003 8.485 8.492 8.434 8.456 60,710 +0.01(+0.09%)
Jul 15, 2003 8.514 8.595 8.397 8.448 534,552 -0.12(-1.37%)
Jul 14, 2003 8.529 8.647 8.529 8.566 20,554 +0.07(+0.87%)
Jul 11, 2003 8.522 8.522 8.492 8.492 347,384 +0.02(+0.26%)
Jul 10, 2003 8.558 8.558 8.470 8.470 48,595 -0.13(-1.54%)
Jul 09, 2003 8.639 8.639 8.544 8.603 67,516 -0.03(-0.34%)
Jul 08, 2003 8.749 8.749 8.610 8.632 96,783 -0.11(-1.26%)
Jul 07, 2003 8.742 8.794 8.647 8.742 180,089 -0.01(-0.08%)
Jul 03, 2003 8.705 8.801 8.647 8.749 252,643 +0.04(+0.51%)
Jul 02, 2003 8.595 8.801 8.595 8.705 78,270 +0.19(+2.24%)
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.